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 | ₩101,065 | ₩101,065 | ₩99,836 | ₩100,357 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,132 | ₩102,576 | ₩100,263 | ₩101,426 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,787 | ₩101,974 | ₩99,863 | ₩101,119 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,966 | ₩104,714 | ₩102,669 | ₩103,003 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,208 | ₩105,503 | ₩103,565 | ₩103,725 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,874 | ₩106,091 | ₩104,326 | ₩105,102 | +0.22% | 12.5만 |
| 2026.10.01 | ₩103,030 | ₩104,433 | ₩101,252 | ₩103,471 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,257 | ₩103,925 | ₩102,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,030 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩104,059 | ₩104,848 | ₩101,493 | ₩103,244 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩105,008 | ₩105,917 | ₩104,046 | ₩104,273 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,754 | ₩106,144 | ₩103,792 | ₩105,008 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,551 | ₩104,447 | ₩103,017 | ₩104,326 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,353 | ₩104,781 | ₩102,923 | ₩103,204 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,703 | ₩106,264 | ₩104,353 | ₩104,420 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,609 | ₩106,411 | ₩105,222 | ₩105,329 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,238 | ₩106,745 | ₩104,420 | ₩106,077 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩107,080 | ₩107,654 | ₩105,462 | ₩106,705 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,363 | ₩110,648 | ₩104,808 | ₩105,716 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,427 | ₩109,271 | ₩107,427 | ₩108,363 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,799 | ₩108,256 | ₩106,492 | ₩107,534 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,358 | ₩106,799 | ₩104,687 | ₩106,572 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,444 | ₩105,636 | ₩102,816 | ₩105,516 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,139 | ₩105,222 | ₩102,763 | ₩103,578 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,663 | ₩106,732 | ₩104,794 | ₩105,035 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,652 | ₩108,429 | ₩106,064 | ₩106,238 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,173 | ₩107,895 | ₩106,705 | ₩107,293 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,249 | ₩107,213 | ₩104,714 | ₩106,197 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,770 | ₩107,227 | ₩103,591 | ₩104,741 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,625 | ₩107,133 | ₩105,676 | ₩105,863 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,719 | ₩107,694 | ₩106,104 | ₩106,705 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,184 | ₩106,839 | ₩104,995 | ₩106,558 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,547 | ₩107,855 | ₩106,679 | ₩106,892 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,432 | ₩109,966 | ₩107,026 | ₩107,106 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,499 | ₩110,915 | ₩106,050 | ₩109,325 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,448 | ₩110,929 | ₩108,844 | ₩109,499 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩109,017 | ₩110,047 | ₩108,643 | ₩109,659 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩113,014 | ₩113,014 | ₩109,205 | ₩109,512 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,147 | ₩113,642 | ₩111,597 | ₩111,864 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,880 | ₩114,724 | ₩112,439 | ₩112,639 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,655 | ₩114,711 | ₩112,385 | ₩113,682 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,283 | ₩115,165 | ₩113,054 | ₩113,575 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,824 | ₩113,882 | ₩111,223 | ₩113,628 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩111,129 | ₩112,532 | ₩111,089 | ₩111,650 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,889 | ₩111,744 | ₩110,260 | ₩111,129 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,904 | ₩112,479 | ₩110,541 | ₩111,704 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩114,029 | ₩114,377 | ₩111,731 | ₩112,172 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,804 | ₩114,978 | ₩112,893 | ₩113,334 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,385 | ₩115,099 | ₩111,543 | ₩114,176 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,577 | ₩115,981 | ₩112,372 | ₩112,559 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,606 | ₩117,437 | ₩113,575 | ₩113,735 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,742 | ₩117,892 | ₩114,671 | ₩115,205 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,938 | ₩119,242 | ₩112,706 | ₩117,651 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,929 | ₩114,350 | ₩110,407 | ₩114,163 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩110,020 | ₩110,915 | ₩109,245 | ₩110,194 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,189 | ₩109,672 | ₩103,377 | ₩109,325 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,211 | ₩107,708 | ₩105,142 | ₩107,708 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,189 | ₩108,830 | ₩106,598 | ₩107,334 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,467 | ₩108,737 | ₩106,264 | ₩108,710 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,443 | ₩108,536 | ₩107,213 | ₩107,988 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩109,017 | ₩110,260 | ₩107,133 | ₩108,443 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,529 | ₩109,953 | ₩105,369 | ₩109,953 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,244 | ₩106,077 | ₩102,910 | ₩105,208 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,308 | ₩103,418 | ₩101,506 | ₩102,896 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,921 | ₩102,723 | ₩101,146 | ₩102,308 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,199 | ₩103,204 | ₩100,785 | ₩101,921 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,905 | ₩102,001 | ₩99,876 | ₩101,333 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,694 | ₩102,215 | ₩100,130 | ₩100,731 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩104,032 | ₩104,580 | ₩102,482 | ₩102,482 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,139 | ₩105,088 | ₩103,311 | ₩104,032 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,142 | ₩105,222 | ₩103,418 | ₩104,447 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,589 | ₩105,195 | ₩102,549 | ₩104,607 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,266 | ₩102,362 | ₩100,571 | ₩102,201 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,560 | ₩102,068 | ₩99,274 | ₩101,146 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,814 | ₩103,511 | ₩101,132 | ₩101,988 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,317 | ₩101,480 | ₩99,903 | ₩101,373 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,448 | ₩100,892 | ₩98,927 | ₩100,197 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,192 | ₩99,822 | ₩97,791 | ₩99,221 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,804 | ₩102,241 | ₩94,076 | ₩98,032 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,764 | ₩98,539 | ₩97,403 | ₩97,804 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,885 | ₩99,208 | ₩96,040 | ₩96,655 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,914 | ₩99,769 | ₩97,938 | ₩98,366 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,584 | ₩102,228 | ₩97,858 | ₩98,165 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,517 | ₩101,587 | ₩100,304 | ₩101,012 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,796 | ₩100,999 | ₩98,432 | ₩99,983 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,662 | ₩100,705 | ₩98,446 | ₩99,248 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,844 | ₩100,237 | ₩97,844 | ₩98,833 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩96,107 | ₩97,243 | ₩96,107 | ₩96,962 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,826 | ₩97,403 | ₩94,971 | ₩95,973 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,875 | ₩96,201 | ₩93,274 | ₩95,866 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,198 | ₩95,278 | ₩92,579 | ₩92,726 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩94,022 | ₩96,134 | ₩93,822 | ₩95,853 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩95,105 | ₩97,056 | ₩93,207 | ₩94,490 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,891 | ₩96,334 | ₩94,891 | ₩95,880 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,760 | ₩96,227 | ₩94,423 | ₩95,305 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,668 | ₩97,283 | ₩95,238 | ₩96,160 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,412 | ₩96,989 | ₩95,332 | ₩96,855 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,278 | ₩96,174 | ₩94,664 | ₩95,185 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,169 | ₩95,532 | ₩93,581 | ₩95,265 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,741 | ₩95,960 | ₩92,993 | ₩94,918 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,888 | ₩95,011 | ₩92,899 | ₩93,835 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,846 | ₩94,984 | ₩92,846 | ₩94,356 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,340 | ₩93,474 | ₩91,937 | ₩92,539 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,728 | ₩95,078 | ₩93,474 | ₩93,608 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,675 | ₩94,623 | ₩93,087 | ₩93,153 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,664 | ₩94,944 | ₩92,432 | ₩94,182 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,508 | ₩96,508 | ₩93,915 | ₩94,517 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,481 | ₩97,029 | ₩95,693 | ₩96,214 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,922 | ₩97,564 | ₩96,227 | ₩96,575 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,615 | ₩98,967 | ₩96,241 | ₩96,722 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,252 | ₩97,270 | ₩93,407 | ₩96,441 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,332 | ₩97,136 | ₩94,249 | ₩95,118 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,588 | ₩97,711 | ₩95,639 | ₩96,040 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,835 | ₩97,136 | ₩93,835 | ₩96,668 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩97,043 | ₩97,283 | ₩94,289 | ₩94,690 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,976 | ₩99,007 | ₩96,013 | ₩97,684 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,209 | ₩97,123 | ₩94,209 | ₩96,495 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,782 | ₩95,492 | ₩92,940 | ₩94,209 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,597 | ₩94,677 | ₩92,632 | ₩94,142 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,795 | ₩96,307 | ₩93,501 | ₩94,223 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,374 | ₩96,829 | ₩94,062 | ₩94,182 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,321 | ₩97,991 | ₩96,147 | ₩96,428 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,334 | ₩98,620 | ₩96,267 | ₩96,989 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,185 | ₩95,786 | ₩94,583 | ₩95,238 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,425 | ₩96,214 | ₩94,089 | ₩95,572 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,893 | ₩96,067 | ₩94,463 | ₩95,452 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,252 | ₩96,548 | ₩93,955 | ₩96,147 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,198 | ₩95,425 | ₩93,982 | ₩95,158 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,779 | ₩95,760 | ₩92,779 | ₩95,626 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,554 | ₩94,717 | ₩93,046 | ₩93,514 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩90,026 | ₩91,496 | ₩89,732 | ₩91,362 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,518 | ₩90,908 | ₩89,144 | ₩90,427 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,406 | ₩90,200 | ₩87,353 | ₩89,812 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,997 | ₩90,320 | ₩88,917 | ₩88,917 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,355 | ₩88,743 | ₩87,353 | ₩88,596 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,682 | ₩87,567 | ₩85,682 | ₩87,112 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,153 | ₩87,821 | ₩85,255 | ₩85,415 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,602 | ₩87,487 | ₩85,482 | ₩87,433 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,765 | ₩87,259 | ₩85,535 | ₩86,016 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,455 | ₩87,687 | ₩85,094 | ₩85,829 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,498 | ₩88,008 | ₩85,402 | ₩86,150 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,426 | ₩84,627 | ₩82,996 | ₩83,918 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,782 | ₩84,760 | ₩82,207 | ₩84,172 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,292 | ₩84,292 | ₩82,528 | ₩82,983 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,388 | ₩85,696 | ₩83,691 | ₩84,613 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,800 | ₩85,549 | ₩84,132 | ₩84,774 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,373 | ₩87,166 | ₩82,929 | ₩84,292 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,437 | ₩84,092 | ₩82,528 | ₩83,450 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,803 | ₩86,645 | ₩83,905 | ₩85,027 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,589 | ₩87,994 | ₩84,613 | ₩86,364 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,134 | ₩86,538 | ₩83,143 | ₩86,110 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,789 | ₩86,872 | ₩82,969 | ₩86,377 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,527 | ₩88,235 | ₩84,814 | ₩86,204 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,206 | ₩88,689 | ₩85,829 | ₩88,462 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,867 | ₩87,500 | ₩83,624 | ₩86,311 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,426 | ₩87,647 | ₩84,132 | ₩86,391 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,580 | ₩88,890 | ₩85,255 | ₩85,722 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,144 | ₩90,881 | ₩88,222 | ₩89,251 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,195 | ₩89,772 | ₩87,994 | ₩89,251 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,556 | ₩89,064 | ₩87,460 | ₩88,128 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,351 | ₩93,554 | ₩87,727 | ₩88,195 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,456 | ₩93,033 | ₩90,280 | ₩92,659 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,603 | ₩92,512 | ₩90,654 | ₩91,322 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩93,046 | ₩94,650 | ₩91,362 | ₩92,084 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,648 | ₩94,971 | ₩92,752 | ₩93,006 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,656 | ₩93,501 | ₩90,520 | ₩93,193 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩92,111 | ₩92,392 | ₩89,518 | ₩91,590 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,287 | ₩93,675 | ₩90,694 | ₩91,362 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,768 | ₩94,730 | ₩92,138 | ₩92,472 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,797 | ₩96,013 | ₩94,076 | ₩94,196 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩94,116 | ₩95,666 | ₩93,167 | ₩95,158 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,953 | ₩94,597 | ₩92,245 | ₩92,873 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,151 | ₩94,971 | ₩91,590 | ₩92,940 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,456 | ₩93,795 | ₩90,574 | ₩91,416 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,828 | ₩92,833 | ₩89,892 | ₩91,723 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,291 | ₩91,322 | ₩88,195 | ₩90,467 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,561 | ₩92,004 | ₩88,516 | ₩89,465 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,935 | ₩91,536 | ₩90,039 | ₩90,414 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,587 | ₩91,844 | ₩89,705 | ₩91,015 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,587 | ₩91,656 | ₩89,772 | ₩90,895 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,557 | ₩95,011 | ₩90,133 | ₩90,667 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,877 | ₩96,922 | ₩94,771 | ₩95,265 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,175 | ₩95,105 | ₩91,175 | ₩94,971 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,959 | ₩92,031 | ₩89,959 | ₩90,641 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,697 | ₩92,164 | ₩91,416 | ₩91,590 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,280 | ₩92,819 | ₩90,280 | ₩91,991 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,422 | ₩90,547 | ₩87,914 | ₩90,146 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,117 | ₩89,117 | ₩87,901 | ₩88,730 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,569 | ₩89,451 | ₩87,366 | ₩88,756 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,574 | ₩92,017 | ₩88,890 | ₩89,144 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,366 | ₩91,469 | ₩86,765 | ₩90,708 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,491 | ₩94,223 | ₩87,393 | ₩87,821 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,638 | ₩90,173 | ₩88,462 | ₩89,491 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,818 | ₩90,774 | ₩86,645 | ₩90,106 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,805 | ₩88,115 | ₩85,763 | ₩87,139 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,994 | ₩88,075 | ₩86,591 | ₩86,805 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,957 | ₩89,010 | ₩87,700 | ₩87,928 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,117 | ₩89,278 | ₩88,663 | ₩89,024 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,384 | ₩90,213 | ₩86,671 | ₩89,117 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,318 | ₩89,999 | ₩88,302 | ₩89,759 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,892 | ₩90,520 | ₩89,304 | ₩89,478 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,186 | ₩91,443 | ₩90,066 | ₩90,280 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,403 | ₩92,338 | ₩88,890 | ₩90,026 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,991 | ₩92,231 | ₩91,068 | ₩91,670 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩92,071 | ₩93,381 | ₩91,028 | ₩91,242 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩92,004 | ₩93,260 | ₩90,307 | ₩92,245 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,164 | ₩93,354 | ₩91,670 | ₩92,338 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,766 | ₩92,766 | ₩91,296 | ₩92,445 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,699 | ₩94,677 | ₩91,951 | ₩92,204 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,572 | ₩93,447 | ₩89,518 | ₩92,793 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,173 | ₩90,841 | ₩89,638 | ₩89,772 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,598 | ₩90,520 | ₩88,903 | ₩89,999 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,505 | ₩90,373 | ₩89,064 | ₩89,598 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩89,077 | ₩90,160 | ₩88,689 | ₩89,973 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,730 | ₩90,494 | ₩88,048 | ₩89,598 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,719 | ₩90,146 | ₩88,008 | ₩88,355 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,420 | ₩89,131 | ₩87,099 | ₩89,024 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,636 | ₩89,117 | ₩88,035 | ₩88,436 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩89,090 | ₩90,587 | ₩88,008 | ₩88,329 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,195 | ₩90,280 | ₩88,195 | ₩89,612 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,351 | ₩89,304 | ₩85,549 | ₩87,727 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,132 | ₩88,168 | ₩84,132 | ₩86,498 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,968 | ₩89,184 | ₩83,611 | ₩83,878 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,337 | ₩90,280 | ₩85,549 | ₩86,832 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,177 | ₩87,928 | ₩85,335 | ₩85,896 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,743 | ₩88,930 | ₩85,869 | ₩86,230 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,291 | ₩89,745 | ₩87,634 | ₩88,930 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,558 | ₩90,828 | ₩88,917 | ₩89,531 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,574 | ₩91,576 | ₩89,759 | ₩89,919 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,946 | ₩90,614 | ₩89,184 | ₩90,333 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,986 | ₩90,748 | ₩88,289 | ₩90,039 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,609 | ₩89,719 | ₩87,861 | ₩89,465 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,743 | ₩89,558 | ₩88,222 | ₩88,436 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,353 | ₩89,678 | ₩86,698 | ₩89,371 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,300 | ₩88,128 | ₩86,872 | ₩87,353 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,965 | ₩88,128 | ₩85,789 | ₩88,021 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩87,086 | ₩90,226 | ₩86,177 | ₩86,899 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,636 | ₩91,135 | ₩87,781 | ₩87,821 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,507 | ₩92,004 | ₩87,794 | ₩88,770 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,946 | ₩90,681 | ₩88,970 | ₩89,705 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,895 | ₩91,082 | ₩89,598 | ₩90,213 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,625 | ₩91,723 | ₩89,064 | ₩90,761 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,587 | ₩90,587 | ₩88,382 | ₩88,716 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,627 | ₩92,231 | ₩90,293 | ₩90,614 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,681 | ₩94,730 | ₩90,520 | ₩90,681 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,344 | ₩91,269 | ₩89,211 | ₩91,122 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩88,048 | ₩89,291 | ₩86,805 | ₩88,836 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,924 | ₩91,924 | ₩86,284 | ₩87,112 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩95,065 | ₩95,065 | ₩91,590 | ₩92,164 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,467 | ₩95,105 | ₩90,467 | ₩94,463 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,240 | ₩91,109 | ₩89,451 | ₩90,962 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,378 | ₩93,327 | ₩88,957 | ₩89,050 | -3.60% | 12.8만 |
|---|