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 | ₩101,027 | ₩101,027 | ₩99,798 | ₩100,319 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,094 | ₩102,536 | ₩100,225 | ₩101,388 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,748 | ₩101,935 | ₩99,824 | ₩101,080 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,926 | ₩104,674 | ₩102,630 | ₩102,964 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,168 | ₩105,462 | ₩103,525 | ₩103,685 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,834 | ₩106,050 | ₩104,287 | ₩105,061 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,991 | ₩104,393 | ₩101,214 | ₩103,432 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,218 | ₩103,886 | ₩102,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,991 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩104,019 | ₩104,808 | ₩101,454 | ₩103,204 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,968 | ₩105,876 | ₩104,006 | ₩104,233 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,714 | ₩106,104 | ₩103,752 | ₩104,968 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,512 | ₩104,407 | ₩102,977 | ₩104,287 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,313 | ₩104,741 | ₩102,884 | ₩103,164 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,663 | ₩106,224 | ₩104,313 | ₩104,380 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,569 | ₩106,371 | ₩105,182 | ₩105,289 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,197 | ₩106,705 | ₩104,380 | ₩106,037 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩107,039 | ₩107,613 | ₩105,422 | ₩106,665 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,321 | ₩110,606 | ₩104,768 | ₩105,676 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,386 | ₩109,230 | ₩107,386 | ₩108,321 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,758 | ₩108,214 | ₩106,451 | ₩107,493 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,317 | ₩106,758 | ₩104,647 | ₩106,531 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,405 | ₩105,596 | ₩102,777 | ₩105,476 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,100 | ₩105,182 | ₩102,724 | ₩103,538 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,623 | ₩106,691 | ₩104,754 | ₩104,995 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,611 | ₩108,388 | ₩106,023 | ₩106,197 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,132 | ₩107,854 | ₩106,665 | ₩107,252 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,208 | ₩107,172 | ₩104,674 | ₩106,157 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,729 | ₩107,186 | ₩103,552 | ₩104,701 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,584 | ₩107,092 | ₩105,636 | ₩105,823 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,678 | ₩107,653 | ₩106,063 | ₩106,665 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,144 | ₩106,798 | ₩104,955 | ₩106,518 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,506 | ₩107,814 | ₩106,638 | ₩106,852 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,390 | ₩109,924 | ₩106,985 | ₩107,065 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,457 | ₩110,873 | ₩106,010 | ₩109,283 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,405 | ₩110,886 | ₩108,802 | ₩109,457 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,976 | ₩110,005 | ₩108,602 | ₩109,617 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,970 | ₩112,970 | ₩109,163 | ₩109,470 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,104 | ₩113,598 | ₩111,554 | ₩111,822 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,837 | ₩114,681 | ₩112,396 | ₩112,596 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,612 | ₩114,667 | ₩112,343 | ₩113,638 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,240 | ₩115,121 | ₩113,011 | ₩113,532 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,781 | ₩113,839 | ₩111,180 | ₩113,585 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩111,087 | ₩112,490 | ₩111,047 | ₩111,608 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,846 | ₩111,701 | ₩110,218 | ₩111,087 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,862 | ₩112,436 | ₩110,499 | ₩111,661 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,986 | ₩114,333 | ₩111,688 | ₩112,129 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,761 | ₩114,934 | ₩112,850 | ₩113,291 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,343 | ₩115,055 | ₩111,501 | ₩114,133 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,534 | ₩115,936 | ₩112,329 | ₩112,516 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,562 | ₩117,393 | ₩113,532 | ₩113,692 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,698 | ₩117,847 | ₩114,627 | ₩115,161 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,894 | ₩119,196 | ₩112,663 | ₩117,606 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,886 | ₩114,306 | ₩110,365 | ₩114,119 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,978 | ₩110,873 | ₩109,203 | ₩110,152 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,148 | ₩109,631 | ₩103,338 | ₩109,283 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,170 | ₩107,667 | ₩105,102 | ₩107,667 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,148 | ₩108,789 | ₩106,558 | ₩107,293 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,426 | ₩108,695 | ₩106,224 | ₩108,669 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,401 | ₩108,495 | ₩107,172 | ₩107,947 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,976 | ₩110,218 | ₩107,092 | ₩108,401 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,489 | ₩109,911 | ₩105,329 | ₩109,911 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,204 | ₩106,037 | ₩102,870 | ₩105,168 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,269 | ₩103,378 | ₩101,468 | ₩102,857 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,882 | ₩102,683 | ₩101,107 | ₩102,269 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,160 | ₩103,164 | ₩100,746 | ₩101,882 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,866 | ₩101,962 | ₩99,838 | ₩101,294 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,655 | ₩102,176 | ₩100,092 | ₩100,693 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,993 | ₩104,540 | ₩102,443 | ₩102,443 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,100 | ₩105,048 | ₩103,271 | ₩103,993 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,102 | ₩105,182 | ₩103,378 | ₩104,407 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,550 | ₩105,155 | ₩102,510 | ₩104,567 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,227 | ₩102,323 | ₩100,532 | ₩102,162 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,521 | ₩102,029 | ₩99,237 | ₩101,107 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,775 | ₩103,472 | ₩101,094 | ₩101,949 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,279 | ₩101,441 | ₩99,865 | ₩101,334 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,410 | ₩100,853 | ₩98,889 | ₩100,158 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,154 | ₩99,784 | ₩97,754 | ₩99,183 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,767 | ₩102,202 | ₩94,040 | ₩97,994 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,727 | ₩98,502 | ₩97,366 | ₩97,767 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,847 | ₩99,170 | ₩96,004 | ₩96,618 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,876 | ₩99,731 | ₩97,901 | ₩98,328 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,546 | ₩102,189 | ₩97,820 | ₩98,128 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,479 | ₩101,548 | ₩100,265 | ₩100,973 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,758 | ₩100,960 | ₩98,395 | ₩99,945 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,624 | ₩100,666 | ₩98,408 | ₩99,210 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,807 | ₩100,199 | ₩97,807 | ₩98,796 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩96,070 | ₩97,206 | ₩96,070 | ₩96,925 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,790 | ₩97,366 | ₩94,935 | ₩95,937 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,839 | ₩96,164 | ₩93,238 | ₩95,830 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,162 | ₩95,242 | ₩92,543 | ₩92,690 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,986 | ₩96,097 | ₩93,786 | ₩95,816 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩95,068 | ₩97,019 | ₩93,171 | ₩94,454 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,855 | ₩96,297 | ₩94,855 | ₩95,843 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,723 | ₩96,191 | ₩94,387 | ₩95,269 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,631 | ₩97,246 | ₩95,202 | ₩96,124 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,376 | ₩96,952 | ₩95,295 | ₩96,818 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,242 | ₩96,137 | ₩94,627 | ₩95,148 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,133 | ₩95,496 | ₩93,545 | ₩95,229 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,706 | ₩95,923 | ₩92,957 | ₩94,881 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,853 | ₩94,975 | ₩92,864 | ₩93,799 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,811 | ₩94,948 | ₩92,811 | ₩94,320 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,305 | ₩93,438 | ₩91,902 | ₩92,503 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,692 | ₩95,042 | ₩93,438 | ₩93,572 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,639 | ₩94,587 | ₩93,051 | ₩93,118 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,627 | ₩94,908 | ₩92,396 | ₩94,147 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,471 | ₩96,471 | ₩93,879 | ₩94,481 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,444 | ₩96,992 | ₩95,656 | ₩96,177 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,885 | ₩97,527 | ₩96,191 | ₩96,538 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,578 | ₩98,929 | ₩96,204 | ₩96,685 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,215 | ₩97,233 | ₩93,372 | ₩96,404 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,295 | ₩97,099 | ₩94,213 | ₩95,082 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,551 | ₩97,673 | ₩95,603 | ₩96,004 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,799 | ₩97,099 | ₩93,799 | ₩96,631 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩97,006 | ₩97,246 | ₩94,253 | ₩94,654 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,939 | ₩98,969 | ₩95,977 | ₩97,647 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,173 | ₩97,086 | ₩94,173 | ₩96,458 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,746 | ₩95,456 | ₩92,904 | ₩94,173 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,561 | ₩94,641 | ₩92,597 | ₩94,106 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,759 | ₩96,271 | ₩93,465 | ₩94,187 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,338 | ₩96,792 | ₩94,026 | ₩94,147 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,284 | ₩97,954 | ₩96,110 | ₩96,391 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,297 | ₩98,582 | ₩96,231 | ₩96,952 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,148 | ₩95,750 | ₩94,547 | ₩95,202 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,389 | ₩96,177 | ₩94,053 | ₩95,536 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,857 | ₩96,030 | ₩94,427 | ₩95,416 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,215 | ₩96,511 | ₩93,919 | ₩96,110 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,162 | ₩95,389 | ₩93,946 | ₩95,122 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,744 | ₩95,723 | ₩92,744 | ₩95,589 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,519 | ₩94,681 | ₩93,011 | ₩93,479 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,992 | ₩91,461 | ₩89,698 | ₩91,328 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,484 | ₩90,873 | ₩89,110 | ₩90,392 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,373 | ₩90,165 | ₩87,320 | ₩89,778 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,963 | ₩90,286 | ₩88,883 | ₩88,883 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,322 | ₩88,709 | ₩87,320 | ₩88,562 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,650 | ₩87,533 | ₩85,650 | ₩87,079 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,119 | ₩87,787 | ₩85,222 | ₩85,382 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,570 | ₩87,453 | ₩85,449 | ₩87,400 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,732 | ₩87,226 | ₩85,503 | ₩85,984 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,423 | ₩87,654 | ₩85,062 | ₩85,797 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,465 | ₩87,974 | ₩85,369 | ₩86,117 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,394 | ₩84,594 | ₩82,964 | ₩83,886 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,751 | ₩84,728 | ₩82,176 | ₩84,140 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,260 | ₩84,260 | ₩82,497 | ₩82,951 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,356 | ₩85,663 | ₩83,659 | ₩84,581 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,768 | ₩85,516 | ₩84,100 | ₩84,741 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,340 | ₩87,133 | ₩82,898 | ₩84,260 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,405 | ₩84,060 | ₩82,497 | ₩83,419 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,770 | ₩86,612 | ₩83,873 | ₩84,995 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,556 | ₩87,961 | ₩84,581 | ₩86,331 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,102 | ₩86,505 | ₩83,111 | ₩86,077 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,757 | ₩86,839 | ₩82,938 | ₩86,344 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,493 | ₩88,201 | ₩84,781 | ₩86,171 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,173 | ₩88,656 | ₩85,797 | ₩88,429 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,835 | ₩87,467 | ₩83,592 | ₩86,278 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,394 | ₩87,614 | ₩84,100 | ₩86,358 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,547 | ₩88,856 | ₩85,222 | ₩85,690 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,110 | ₩90,847 | ₩88,188 | ₩89,217 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,161 | ₩89,738 | ₩87,961 | ₩89,217 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,522 | ₩89,030 | ₩87,427 | ₩88,095 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,316 | ₩93,519 | ₩87,694 | ₩88,161 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,421 | ₩92,998 | ₩90,245 | ₩92,623 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,568 | ₩92,477 | ₩90,620 | ₩91,288 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩93,011 | ₩94,614 | ₩91,328 | ₩92,049 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,612 | ₩94,935 | ₩92,717 | ₩92,971 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,622 | ₩93,465 | ₩90,486 | ₩93,158 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩92,076 | ₩92,356 | ₩89,484 | ₩91,555 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,251 | ₩93,639 | ₩90,660 | ₩91,328 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,732 | ₩94,694 | ₩92,102 | ₩92,436 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,761 | ₩95,977 | ₩94,040 | ₩94,160 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩94,080 | ₩95,629 | ₩93,131 | ₩95,122 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,917 | ₩94,561 | ₩92,209 | ₩92,837 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,116 | ₩94,935 | ₩91,555 | ₩92,904 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,421 | ₩93,759 | ₩90,539 | ₩91,381 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,793 | ₩92,797 | ₩89,858 | ₩91,688 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,257 | ₩91,288 | ₩88,161 | ₩90,432 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,526 | ₩91,969 | ₩88,482 | ₩89,431 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,900 | ₩91,501 | ₩90,005 | ₩90,379 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,553 | ₩91,809 | ₩89,671 | ₩90,980 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,553 | ₩91,622 | ₩89,738 | ₩90,860 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,521 | ₩94,975 | ₩90,098 | ₩90,633 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,841 | ₩96,885 | ₩94,734 | ₩95,229 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,141 | ₩95,068 | ₩91,141 | ₩94,935 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,925 | ₩91,996 | ₩89,925 | ₩90,606 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,662 | ₩92,129 | ₩91,381 | ₩91,555 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,245 | ₩92,784 | ₩90,245 | ₩91,956 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,388 | ₩90,513 | ₩87,881 | ₩90,112 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,083 | ₩89,083 | ₩87,867 | ₩88,696 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,535 | ₩89,417 | ₩87,333 | ₩88,722 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,539 | ₩91,982 | ₩88,856 | ₩89,110 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,333 | ₩91,434 | ₩86,732 | ₩90,673 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,457 | ₩94,187 | ₩87,360 | ₩87,787 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,604 | ₩90,139 | ₩88,429 | ₩89,457 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,785 | ₩90,740 | ₩86,612 | ₩90,072 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,772 | ₩88,081 | ₩85,730 | ₩87,106 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,961 | ₩88,041 | ₩86,558 | ₩86,772 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,923 | ₩88,976 | ₩87,667 | ₩87,894 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,083 | ₩89,243 | ₩88,629 | ₩88,990 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,350 | ₩90,179 | ₩86,638 | ₩89,083 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,284 | ₩89,965 | ₩88,268 | ₩89,724 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,858 | ₩90,486 | ₩89,270 | ₩89,444 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,152 | ₩91,408 | ₩90,032 | ₩90,245 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,368 | ₩92,303 | ₩88,856 | ₩89,992 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,956 | ₩92,196 | ₩91,034 | ₩91,635 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩92,036 | ₩93,345 | ₩90,994 | ₩91,207 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,969 | ₩93,225 | ₩90,272 | ₩92,209 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,129 | ₩93,318 | ₩91,635 | ₩92,303 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,730 | ₩92,730 | ₩91,261 | ₩92,410 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,664 | ₩94,641 | ₩91,915 | ₩92,169 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,537 | ₩93,412 | ₩89,484 | ₩92,757 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,139 | ₩90,807 | ₩89,604 | ₩89,738 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,564 | ₩90,486 | ₩88,869 | ₩89,965 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,471 | ₩90,339 | ₩89,030 | ₩89,564 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩89,043 | ₩90,125 | ₩88,656 | ₩89,938 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,696 | ₩90,459 | ₩88,014 | ₩89,564 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,684 | ₩90,112 | ₩87,974 | ₩88,322 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,386 | ₩89,097 | ₩87,066 | ₩88,990 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,602 | ₩89,083 | ₩88,001 | ₩88,402 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩89,056 | ₩90,553 | ₩87,974 | ₩88,295 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,161 | ₩90,245 | ₩88,161 | ₩89,577 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,318 | ₩89,270 | ₩85,516 | ₩87,694 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,100 | ₩88,135 | ₩84,100 | ₩86,465 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,934 | ₩89,150 | ₩83,579 | ₩83,846 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,304 | ₩90,245 | ₩85,516 | ₩86,799 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,144 | ₩87,894 | ₩85,302 | ₩85,863 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,709 | ₩88,896 | ₩85,837 | ₩86,197 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,257 | ₩89,711 | ₩87,600 | ₩88,896 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,524 | ₩90,793 | ₩88,883 | ₩89,497 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,539 | ₩91,541 | ₩89,724 | ₩89,885 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,911 | ₩90,579 | ₩89,150 | ₩90,299 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,952 | ₩90,713 | ₩88,255 | ₩90,005 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,575 | ₩89,684 | ₩87,827 | ₩89,431 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,709 | ₩89,524 | ₩88,188 | ₩88,402 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,320 | ₩89,644 | ₩86,665 | ₩89,337 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,266 | ₩88,095 | ₩86,839 | ₩87,320 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,932 | ₩88,095 | ₩85,757 | ₩87,988 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩87,052 | ₩90,192 | ₩86,144 | ₩86,865 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,602 | ₩91,100 | ₩87,747 | ₩87,787 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,473 | ₩91,969 | ₩87,761 | ₩88,736 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,911 | ₩90,646 | ₩88,936 | ₩89,671 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,860 | ₩91,047 | ₩89,564 | ₩90,179 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,591 | ₩91,688 | ₩89,030 | ₩90,726 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,553 | ₩90,553 | ₩88,348 | ₩88,682 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,593 | ₩92,196 | ₩90,259 | ₩90,579 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,646 | ₩94,694 | ₩90,486 | ₩90,646 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,310 | ₩91,234 | ₩89,177 | ₩91,087 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩88,014 | ₩89,257 | ₩86,772 | ₩88,803 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,889 | ₩91,889 | ₩86,251 | ₩87,079 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩95,028 | ₩95,028 | ₩91,555 | ₩92,129 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,432 | ₩95,068 | ₩90,432 | ₩94,427 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,205 | ₩91,074 | ₩89,417 | ₩90,927 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,343 | ₩93,291 | ₩88,923 | ₩89,016 | -3.60% | 12.8만 |
|---|