Comparing Back to the side-by-side chart ↗
1st Source Corporation (SRCE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86.03 | 87.52 | 85.81 | 85.91 | +0.39% | 215,000 |
| 2026-10-15 | 84.88 | 86.64 | 84.31 | 85.58 | +1.48% | 136,200 |
| 2026-10-14 | 83.20 | 84.33 | 82.83 | 84.33 | +0.32% | 120,000 |
| 2026-10-13 | 85.23 | 85.62 | 83.80 | 84.06 | -0.76% | 92,100 |
| 2026-10-12 | 84.20 | 86.03 | 83.94 | 84.70 | +0.95% | 71,700 |
| 2026-10-09 | 84.83 | 86.80 | 83.59 | 83.90 | -1.31% | 73,100 |
| 2026-10-08 | 84.41 | 86.07 | 83.85 | 85.01 | +0.68% | 129,900 |
| 2026-10-07 | 84.76 | 86.55 | 84.03 | 84.44 | -1.55% | 126,900 |
| 2026-10-06 | 86.55 | 87.48 | 85.65 | 85.77 | -0.57% | 93,200 |
| 2026-10-05 | 86.67 | 87.03 | 86.04 | 86.26 | -0.68% | 116,400 |
| 2026-10-02 | 86.64 | 87.47 | 86.21 | 86.85 | +1.06% | 110,400 |
| 2026-10-01 | 84.22 | 86.09 | 82.98 | 85.94 | +1.70% | 222,400 |
| 2026-09-30 | 85.12 | 85.17 | 84.16 | 84.50 | -0.48% | 130,100 |
| 2026-09-29 | 85.53 | 85.88 | 84.39 | 84.91 | -0.72% | 68,500 |
| 2026-09-28 | 86.09 | 86.20 | 85.32 | 85.53 | -0.65% | 93,700 |
| 2026-09-25 | 85.98 | 86.49 | 85.67 | 86.09 | +0.80% | 104,800 |
| 2026-09-24 | 84.75 | 85.60 | 84.48 | 85.41 | +1.22% | 92,600 |
| 2026-09-23 | 85.19 | 85.39 | 84.29 | 84.38 | -1.15% | 84,900 |
| 2026-09-22 | 86.23 | 86.39 | 84.91 | 85.36 | -0.52% | 106,800 |
| 2026-09-21 | 85.94 | 86.49 | 85.73 | 85.81 | -0.08% | 89,500 |
| 2026-09-18 | 85.22 | 86.25 | 84.41 | 85.88 | +0.13% | 279,400 |
| 2026-09-17 | 86.43 | 86.49 | 85.64 | 85.77 | -0.20% | 74,200 |
| 2026-09-16 | 87.02 | 87.20 | 84.76 | 85.94 | -1.44% | 106,000 |
| 2026-09-15 | 87.29 | 88.14 | 86.47 | 87.20 | -0.19% | 78,300 |
| 2026-09-14 | 87.07 | 87.74 | 86.63 | 87.37 | +0.24% | 90,000 |
| 2026-09-11 | 87.51 | 87.79 | 86.00 | 87.16 | +0.54% | 87,300 |
| 2026-09-10 | 85.77 | 86.76 | 85.40 | 86.69 | +0.90% | 79,900 |
| 2026-09-09 | 86.04 | 86.49 | 85.35 | 85.92 | -0.66% | 98,000 |
| 2026-09-08 | 86.98 | 87.19 | 86.30 | 86.49 | -0.85% | 81,800 |
| 2026-09-04 | 86.13 | 87.30 | 86.13 | 87.23 | +0.67% | 83,200 |
| 2026-09-03 | 86.60 | 87.19 | 86.52 | 86.65 | +0.67% | 73,400 |
| 2026-09-02 | 85.33 | 86.58 | 84.04 | 86.07 | +1.38% | 125,100 |
| 2026-09-01 | 85.44 | 86.27 | 84.55 | 84.90 | -0.85% | 80,000 |
| 2026-08-31 | 86.40 | 86.48 | 85.31 | 85.63 | -0.90% | 140,700 |
| 2026-08-28 | 86.62 | 87.38 | 85.81 | 86.41 | -0.09% | 118,800 |
| 2026-08-27 | 85.80 | 86.76 | 85.20 | 86.49 | +0.37% | 83,900 |
| 2026-08-26 | 86.37 | 86.73 | 85.85 | 86.17 | +0.13% | 129,900 |
| 2026-08-25 | 86.39 | 86.39 | 85.48 | 86.06 | -0.01% | 114,800 |
| 2026-08-24 | 85.83 | 86.42 | 85.36 | 86.07 | +0.28% | 77,300 |
| 2026-08-21 | 86.82 | 86.83 | 85.42 | 85.83 | -0.37% | 143,500 |
| 2026-08-20 | 85.25 | 86.23 | 85.13 | 86.15 | +0.51% | 72,100 |
| 2026-08-19 | 87.82 | 88.13 | 85.60 | 85.71 | -2.30% | 101,100 |
| 2026-08-18 | 88.09 | 88.34 | 87.02 | 87.73 | -0.19% | 98,900 |
| 2026-08-17 | 88.36 | 88.94 | 87.83 | 87.90 | -0.79% | 98,700 |
| 2026-08-14 | 88.63 | 89.19 | 86.28 | 88.60 | -0.03% | 135,500 |
| 2026-08-13 | 89.11 | 89.47 | 88.36 | 88.63 | +0.14% | 131,700 |
| 2026-08-12 | 88.08 | 89.21 | 88.08 | 88.51 | +0.49% | 144,000 |
| 2026-08-11 | 87.07 | 88.28 | 87.07 | 88.08 | +0.86% | 75,800 |
| 2026-08-10 | 87.53 | 88.00 | 86.73 | 87.33 | -0.77% | 126,000 |
| 2026-08-07 | 89.24 | 89.24 | 87.65 | 88.01 | -1.49% | 204,000 |
| 2026-08-06 | 90.50 | 90.77 | 89.18 | 89.34 | -0.72% | 126,800 |
| 2026-08-05 | 91.10 | 91.24 | 89.76 | 89.99 | -0.91% | 87,100 |
| 2026-08-04 | 89.91 | 91.24 | 89.69 | 90.82 | +0.34% | 156,000 |
| 2026-08-03 | 90.73 | 91.30 | 90.15 | 90.51 | +0.86% | 146,300 |
| 2026-07-31 | 89.61 | 90.09 | 88.86 | 89.74 | +0.00% | 105,200 |
| 2026-07-30 | 90.45 | 91.35 | 89.65 | 89.74 | -0.62% | 185,100 |
| 2026-07-29 | 90.31 | 91.46 | 88.95 | 90.30 | -0.35% | 140,700 |
| 2026-07-28 | 87.86 | 91.32 | 87.18 | 90.62 | +4.41% | 200,900 |
| 2026-07-27 | 85.85 | 87.83 | 85.85 | 86.79 | +1.11% | 179,700 |
| 2026-07-24 | 85.82 | 86.80 | 84.01 | 85.84 | +3.20% | 201,300 |
| 2026-07-23 | 81.90 | 83.43 | 81.56 | 83.18 | +0.41% | 191,000 |
| 2026-07-22 | 83.04 | 83.68 | 82.36 | 82.84 | -0.61% | 109,200 |
| 2026-07-21 | 83.11 | 83.73 | 82.79 | 83.35 | -0.10% | 134,100 |
| 2026-07-20 | 83.63 | 83.83 | 82.95 | 83.43 | -0.06% | 143,200 |
| 2026-07-17 | 84.16 | 84.76 | 83.02 | 83.48 | -1.61% | 116,300 |
| 2026-07-16 | 82.22 | 85.06 | 82.22 | 84.85 | +3.19% | 111,200 |
| 2026-07-15 | 81.62 | 83.08 | 81.41 | 82.23 | +0.90% | 107,500 |
| 2026-07-14 | 81.74 | 82.27 | 80.38 | 81.50 | -0.29% | 112,000 |
| 2026-07-13 | 81.58 | 82.22 | 81.44 | 81.74 | +0.37% | 103,800 |
| 2026-07-10 | 80.98 | 81.73 | 80.81 | 81.44 | +0.36% | 70,600 |
| 2026-07-09 | 80.51 | 81.79 | 80.23 | 81.15 | +0.79% | 122,800 |
| 2026-07-08 | 81.44 | 82.39 | 80.15 | 80.51 | -1.47% | 164,900 |
| 2026-07-07 | 82.85 | 83.49 | 81.62 | 81.71 | -0.78% | 143,500 |
| 2026-07-06 | 82.22 | 83.05 | 81.35 | 82.35 | +0.32% | 123,400 |
| 2026-07-02 | 83.48 | 83.88 | 81.75 | 82.09 | -1.46% | 92,900 |
| 2026-07-01 | 81.76 | 83.56 | 80.00 | 83.31 | +2.12% | 165,800 |
| 2026-06-30 | 81.95 | 82.10 | 81.02 | 81.58 | -0.45% | 127,400 |
| 2026-06-29 | 81.60 | 83.90 | 80.49 | 81.95 | -0.01% | 167,900 |
| 2026-06-26 | 81.65 | 82.99 | 80.96 | 81.96 | +0.95% | 520,600 |
| 2026-06-25 | 80.77 | 81.69 | 80.37 | 81.19 | +1.15% | 165,600 |
| 2026-06-24 | 79.34 | 80.58 | 78.87 | 80.27 | +1.68% | 173,800 |
| 2026-06-23 | 78.03 | 79.11 | 77.81 | 78.94 | +1.44% | 112,800 |
| 2026-06-22 | 77.02 | 78.34 | 76.93 | 77.82 | +1.18% | 115,700 |
| 2026-06-18 | 77.28 | 77.65 | 76.61 | 76.91 | +0.55% | 268,200 |
| 2026-06-17 | 77.38 | 78.53 | 75.76 | 76.49 | -1.51% | 149,500 |
| 2026-06-16 | 77.79 | 86.64 | 77.29 | 77.66 | +0.34% | 113,900 |
| 2026-06-15 | 78.69 | 79.08 | 77.21 | 77.40 | -1.43% | 126,500 |
| 2026-06-12 | 78.18 | 78.80 | 78.12 | 78.52 | +0.89% | 119,300 |
| 2026-06-11 | 78.00 | 78.53 | 77.00 | 77.83 | +0.32% | 91,100 |
| 2026-06-10 | 77.22 | 77.99 | 77.22 | 77.58 | +1.15% | 113,800 |
| 2026-06-09 | 76.47 | 78.10 | 76.47 | 76.70 | +0.99% | 138,500 |
| 2026-06-08 | 75.60 | 76.44 | 75.50 | 75.95 | +0.80% | 107,100 |
| 2026-06-05 | 74.65 | 76.20 | 74.65 | 75.35 | +0.94% | 145,200 |
| 2026-06-04 | 73.50 | 74.89 | 73.50 | 74.65 | +2.63% | 131,400 |
| 2026-06-03 | 73.86 | 74.16 | 72.47 | 72.74 | -2.05% | 156,700 |
| 2026-06-02 | 72.60 | 74.45 | 72.60 | 74.26 | +1.82% | 100,300 |
| 2026-06-01 | 73.25 | 73.84 | 72.44 | 72.93 | -1.21% | 100,000 |
| 2026-05-29 | 73.39 | 74.07 | 73.00 | 73.82 | +0.35% | 88,000 |
| 2026-05-28 | 73.43 | 74.08 | 72.19 | 73.56 | -0.19% | 127,900 |
| 2026-05-27 | 74.43 | 75.07 | 73.52 | 73.70 | -0.97% | 158,800 |
| 2026-05-26 | 74.12 | 74.95 | 72.96 | 74.42 | +0.64% | 123,900 |
| 2026-05-22 | 73.99 | 76.00 | 73.44 | 73.95 | +0.08% | 99,700 |
| 2026-05-21 | 72.96 | 74.14 | 71.78 | 73.89 | +0.56% | 132,900 |
| 2026-05-20 | 72.47 | 73.94 | 72.21 | 73.48 | +1.49% | 135,800 |
| 2026-05-19 | 72.12 | 72.66 | 71.49 | 72.40 | +0.28% | 89,400 |
| 2026-05-18 | 71.61 | 72.60 | 71.60 | 72.20 | +1.35% | 95,000 |
| 2026-05-15 | 71.78 | 71.78 | 70.66 | 71.24 | -0.81% | 114,500 |
| 2026-05-14 | 71.96 | 72.82 | 71.70 | 71.82 | +0.35% | 98,400 |
| 2026-05-13 | 72.20 | 72.23 | 71.08 | 71.57 | -1.01% | 118,600 |
| 2026-05-12 | 72.38 | 72.57 | 70.75 | 72.30 | -0.51% | 109,800 |
| 2026-05-11 | 74.04 | 74.11 | 72.34 | 72.67 | -1.53% | 146,000 |
| 2026-05-08 | 73.53 | 74.09 | 73.26 | 73.80 | +0.19% | 73,100 |
| 2026-05-07 | 74.09 | 74.65 | 73.34 | 73.66 | -0.22% | 109,700 |
| 2026-05-06 | 74.12 | 74.55 | 72.63 | 73.82 | +0.31% | 79,000 |
| 2026-05-05 | 72.84 | 73.92 | 72.22 | 73.59 | +0.73% | 78,100 |
| 2026-05-04 | 73.58 | 74.43 | 72.57 | 73.06 | -1.08% | 114,300 |
| 2026-05-01 | 73.55 | 74.52 | 72.36 | 73.86 | +0.45% | 110,100 |
| 2026-04-30 | 72.05 | 73.73 | 72.05 | 73.53 | +1.28% | 113,900 |
| 2026-04-29 | 73.98 | 74.11 | 72.21 | 72.60 | -2.39% | 146,700 |
| 2026-04-28 | 74.09 | 75.17 | 74.02 | 74.38 | +0.79% | 119,400 |
| 2026-04-27 | 73.39 | 74.59 | 73.05 | 73.80 | +0.94% | 132,600 |
| 2026-04-24 | 74.05 | 76.44 | 72.53 | 73.11 | -1.07% | 210,800 |
| 2026-04-23 | 73.57 | 74.25 | 73.46 | 73.90 | +0.96% | 110,600 |
| 2026-04-22 | 73.08 | 73.95 | 72.28 | 73.20 | +0.33% | 146,300 |
| 2026-04-21 | 74.84 | 75.23 | 72.94 | 72.96 | -2.41% | 118,800 |
| 2026-04-20 | 74.46 | 75.64 | 74.17 | 74.76 | +0.15% | 135,100 |
| 2026-04-17 | 73.04 | 75.43 | 73.04 | 74.65 | +2.91% | 191,600 |
| 2026-04-16 | 73.41 | 73.96 | 72.50 | 72.54 | -1.69% | 175,900 |
| 2026-04-15 | 74.13 | 74.18 | 73.07 | 73.79 | -0.62% | 132,100 |
| 2026-04-14 | 73.78 | 74.76 | 73.01 | 74.25 | +0.43% | 125,300 |
| 2026-04-13 | 73.72 | 74.08 | 73.31 | 73.93 | +0.07% | 155,800 |
| 2026-04-10 | 74.22 | 74.22 | 72.94 | 73.88 | -0.71% | 203,800 |
| 2026-04-09 | 72.76 | 75.16 | 72.76 | 74.41 | +1.61% | 230,300 |
| 2026-04-08 | 72.77 | 73.91 | 72.54 | 73.23 | +1.88% | 214,600 |
| 2026-04-07 | 71.38 | 72.11 | 71.08 | 71.88 | +0.49% | 120,900 |
| 2026-04-06 | 70.63 | 71.81 | 70.41 | 71.53 | +1.20% | 131,400 |
| 2026-04-02 | 69.83 | 70.89 | 69.26 | 70.68 | +0.57% | 149,900 |
| 2026-04-01 | 69.30 | 70.85 | 69.30 | 70.28 | +1.55% | 125,800 |
| 2026-03-31 | 69.40 | 69.64 | 68.71 | 69.21 | +0.93% | 155,400 |
| 2026-03-30 | 68.53 | 69.82 | 68.34 | 68.57 | +0.56% | 131,700 |
| 2026-03-27 | 68.24 | 68.74 | 67.89 | 68.19 | -0.42% | 119,700 |
| 2026-03-26 | 67.08 | 68.49 | 66.24 | 68.48 | +0.63% | 112,600 |
| 2026-03-25 | 68.81 | 68.87 | 67.47 | 68.05 | -0.50% | 106,200 |
| 2026-03-24 | 67.49 | 69.27 | 67.34 | 68.39 | +0.43% | 223,500 |
| 2026-03-23 | 67.64 | 69.12 | 66.80 | 68.10 | +2.87% | 234,600 |
| 2026-03-20 | 66.86 | 67.13 | 66.01 | 66.20 | -0.94% | 491,700 |
| 2026-03-19 | 65.62 | 67.38 | 65.25 | 66.83 | +1.07% | 179,000 |
| 2026-03-18 | 66.67 | 66.90 | 65.65 | 66.12 | -1.43% | 136,400 |
| 2026-03-17 | 68.26 | 68.60 | 66.72 | 67.08 | -1.16% | 161,900 |
| 2026-03-16 | 68.08 | 68.81 | 67.85 | 67.87 | +0.13% | 139,600 |
| 2026-03-13 | 68.07 | 68.67 | 67.03 | 67.78 | -0.07% | 133,300 |
| 2026-03-12 | 66.26 | 67.91 | 66.26 | 67.83 | +0.55% | 161,700 |
| 2026-03-11 | 67.31 | 67.68 | 66.77 | 67.46 | -0.01% | 152,100 |
| 2026-03-10 | 66.89 | 68.66 | 66.74 | 67.47 | +0.27% | 207,900 |
| 2026-03-09 | 66.53 | 67.53 | 65.12 | 67.29 | -0.22% | 183,600 |
| 2026-03-06 | 66.74 | 67.54 | 65.81 | 67.44 | -0.91% | 124,500 |
| 2026-03-05 | 67.99 | 68.66 | 67.27 | 68.06 | -0.86% | 136,300 |
| 2026-03-04 | 68.53 | 69.21 | 68.00 | 68.65 | +0.90% | 100,300 |
| 2026-03-03 | 66.76 | 71.70 | 66.18 | 68.04 | +0.32% | 89,700 |
| 2026-03-02 | 66.23 | 68.73 | 65.52 | 67.82 | +1.21% | 121,200 |
| 2026-02-27 | 68.42 | 68.42 | 66.68 | 67.01 | -3.39% | 189,900 |
| 2026-02-26 | 69.70 | 70.33 | 68.56 | 69.36 | +0.07% | 153,600 |
| 2026-02-25 | 68.68 | 69.34 | 68.11 | 69.31 | +1.64% | 67,000 |
| 2026-02-24 | 68.24 | 68.28 | 67.36 | 68.19 | +0.28% | 90,000 |
| 2026-02-23 | 70.59 | 70.67 | 67.62 | 68.00 | -3.67% | 107,800 |
| 2026-02-20 | 70.00 | 70.78 | 69.19 | 70.59 | +0.84% | 103,000 |
| 2026-02-19 | 70.22 | 70.85 | 69.27 | 70.00 | -0.82% | 95,600 |
| 2026-02-18 | 70.71 | 71.98 | 70.42 | 70.58 | -0.73% | 164,900 |
| 2026-02-17 | 70.58 | 71.82 | 70.29 | 71.10 | +0.89% | 108,700 |
| 2026-02-13 | 69.84 | 70.72 | 68.46 | 70.47 | +0.74% | 127,400 |
| 2026-02-12 | 69.20 | 70.01 | 68.15 | 69.95 | +1.69% | 119,900 |
| 2026-02-11 | 69.80 | 70.47 | 68.49 | 68.79 | -1.06% | 51,600 |
| 2026-02-10 | 70.10 | 70.79 | 69.01 | 69.53 | -0.80% | 109,200 |
| 2026-02-09 | 70.45 | 70.92 | 69.76 | 70.09 | -0.51% | 61,400 |
| 2026-02-06 | 70.37 | 71.00 | 69.89 | 70.45 | +0.89% | 91,300 |
| 2026-02-05 | 69.67 | 70.41 | 69.09 | 69.83 | +0.34% | 84,100 |
| 2026-02-04 | 69.08 | 69.94 | 67.40 | 69.59 | +1.37% | 114,700 |
| 2026-02-03 | 68.14 | 69.57 | 67.60 | 68.65 | +0.26% | 122,700 |
| 2026-02-02 | 67.55 | 69.01 | 67.55 | 68.47 | +1.69% | 110,300 |
| 2026-01-30 | 65.52 | 67.73 | 65.16 | 67.33 | +2.15% | 159,200 |
| 2026-01-29 | 65.22 | 66.03 | 65.01 | 65.91 | +1.20% | 168,800 |
| 2026-01-28 | 66.52 | 66.90 | 65.02 | 65.13 | -2.38% | 97,200 |
| 2026-01-27 | 66.93 | 67.62 | 66.28 | 66.72 | -0.40% | 110,400 |
| 2026-01-26 | 66.55 | 67.46 | 66.11 | 66.99 | +1.27% | 148,100 |
| 2026-01-23 | 67.75 | 69.29 | 65.52 | 66.15 | -2.03% | 133,400 |
| 2026-01-22 | 67.60 | 68.64 | 66.51 | 67.52 | +0.18% | 74,200 |
| 2026-01-21 | 65.15 | 67.46 | 65.15 | 67.40 | +3.37% | 145,900 |
| 2026-01-20 | 63.81 | 65.30 | 63.76 | 65.20 | +0.77% | 196,400 |
| 2026-01-16 | 65.27 | 65.49 | 64.52 | 64.70 | -1.02% | 102,900 |
| 2026-01-15 | 64.07 | 65.58 | 64.06 | 65.37 | +1.77% | 116,100 |
| 2026-01-14 | 63.54 | 64.24 | 63.23 | 64.23 | +1.26% | 111,400 |
| 2026-01-13 | 63.56 | 63.77 | 62.96 | 63.43 | -0.13% | 65,800 |
| 2026-01-12 | 63.45 | 63.99 | 63.01 | 63.51 | -0.39% | 79,100 |
| 2026-01-09 | 64.50 | 65.35 | 63.75 | 63.76 | -1.48% | 90,500 |
| 2026-01-08 | 62.94 | 65.16 | 62.94 | 64.72 | +2.21% | 81,900 |
| 2026-01-07 | 63.49 | 63.91 | 62.09 | 63.32 | -0.38% | 88,900 |
| 2026-01-06 | 63.19 | 63.66 | 61.90 | 63.56 | +0.06% | 110,800 |
| 2026-01-05 | 62.32 | 64.20 | 60.30 | 63.52 | +1.70% | 151,500 |
| 2026-01-02 | 62.63 | 62.79 | 61.91 | 62.46 | -0.05% | 77,900 |
| 2025-12-31 | 63.78 | 63.78 | 61.62 | 62.49 | -0.60% | 91,000 |
| 2025-12-30 | 63.40 | 63.51 | 62.74 | 62.87 | -0.93% | 64,700 |
| 2025-12-29 | 64.12 | 64.12 | 63.37 | 63.46 | -0.80% | 62,500 |
| 2025-12-26 | 64.27 | 64.70 | 63.73 | 63.97 | -0.54% | 55,400 |
| 2025-12-24 | 64.35 | 65.65 | 63.91 | 64.32 | +0.09% | 52,900 |
| 2025-12-23 | 64.59 | 64.87 | 64.23 | 64.26 | -0.79% | 67,200 |
| 2025-12-22 | 65.48 | 65.80 | 64.55 | 64.77 | -1.08% | 80,300 |
| 2025-12-19 | 66.55 | 66.76 | 64.73 | 65.48 | -2.02% | 230,100 |
| 2025-12-18 | 66.44 | 67.10 | 66.44 | 66.83 | +0.95% | 98,200 |
| 2025-12-17 | 66.03 | 66.79 | 65.79 | 66.20 | +0.05% | 104,500 |
| 2025-12-16 | 66.44 | 66.84 | 65.42 | 66.17 | -0.14% | 115,400 |
| 2025-12-15 | 66.29 | 67.39 | 66.02 | 66.26 | +0.67% | 101,700 |
| 2025-12-12 | 66.13 | 66.49 | 64.73 | 65.82 | -0.02% | 80,100 |
| 2025-12-11 | 66.10 | 67.00 | 65.65 | 65.83 | -0.65% | 134,000 |
| 2025-12-10 | 64.10 | 66.41 | 64.10 | 66.26 | +3.37% | 142,700 |
| 2025-12-09 | 64.26 | 64.91 | 62.93 | 64.10 | -0.02% | 61,000 |
| 2025-12-08 | 64.04 | 65.35 | 63.14 | 64.11 | +0.69% | 106,500 |
| 2025-12-05 | 63.98 | 64.23 | 63.44 | 63.67 | -0.45% | 43,100 |
| 2025-12-04 | 64.66 | 64.66 | 63.49 | 63.96 | -0.70% | 79,200 |
| 2025-12-03 | 63.87 | 64.63 | 63.32 | 64.41 | +1.24% | 88,500 |
| 2025-12-02 | 63.62 | 64.03 | 62.79 | 63.62 | +0.65% | 134,200 |
| 2025-12-01 | 62.12 | 63.44 | 61.85 | 63.21 | +1.23% | 95,800 |
| 2025-11-28 | 62.20 | 63.32 | 62.20 | 62.44 | -1.00% | 54,200 |
| 2025-11-26 | 62.81 | 63.58 | 62.72 | 63.07 | -0.17% | 72,700 |
| 2025-11-25 | 62.16 | 63.57 | 62.16 | 63.18 | +2.22% | 67,100 |
| 2025-11-24 | 61.90 | 62.25 | 61.61 | 61.81 | -0.45% | 68,900 |
| 2025-11-21 | 60.33 | 62.78 | 60.22 | 62.09 | +2.95% | 104,400 |
| 2025-11-20 | 61.06 | 61.46 | 60.24 | 60.31 | -0.02% | 67,900 |
| 2025-11-19 | 59.91 | 60.67 | 59.91 | 60.32 | +0.37% | 53,100 |
| 2025-11-18 | 59.68 | 60.49 | 59.67 | 60.10 | +0.70% | 45,800 |
| 2025-11-17 | 61.10 | 61.80 | 59.55 | 59.68 | -2.85% | 82,600 |
| 2025-11-14 | 61.44 | 61.55 | 59.93 | 61.43 | -0.24% | 49,300 |
| 2025-11-13 | 61.98 | 62.33 | 61.02 | 61.58 | -0.24% | 60,300 |
| 2025-11-12 | 61.73 | 62.54 | 61.49 | 61.73 | +0.42% | 45,300 |
| 2025-11-11 | 61.24 | 62.09 | 60.56 | 61.47 | +0.42% | 62,700 |
| 2025-11-10 | 61.07 | 62.37 | 60.36 | 61.21 | +0.71% | 55,100 |
| 2025-11-07 | 60.44 | 60.81 | 60.08 | 60.78 | +0.56% | 64,800 |
| 2025-11-06 | 61.02 | 61.02 | 60.30 | 60.44 | -0.93% | 45,200 |
| 2025-11-05 | 60.10 | 61.06 | 60.10 | 61.01 | +1.50% | 83,500 |
| 2025-11-04 | 59.04 | 60.44 | 59.04 | 60.11 | +0.40% | 79,600 |
| 2025-11-03 | 59.40 | 59.98 | 58.50 | 59.87 | +0.72% | 91,700 |
| 2025-10-31 | 59.14 | 59.84 | 58.62 | 59.44 | -0.20% | 72,900 |
| 2025-10-30 | 58.78 | 60.30 | 58.56 | 59.56 | +0.80% | 85,800 |
| 2025-10-29 | 60.35 | 61.12 | 58.79 | 59.09 | -2.57% | 106,800 |
| 2025-10-28 | 59.74 | 61.70 | 59.32 | 60.65 | +1.86% | 100,700 |
| 2025-10-27 | 61.01 | 61.01 | 59.53 | 59.54 | -2.43% | 80,100 |
| 2025-10-24 | 60.66 | 61.83 | 59.30 | 61.02 | +3.63% | 95,800 |
| 2025-10-23 | 60.17 | 60.53 | 58.69 | 58.88 | -2.08% | 92,500 |
| 2025-10-22 | 59.75 | 60.79 | 59.54 | 60.13 | +0.80% | 87,500 |
| 2025-10-21 | 58.86 | 59.83 | 58.84 | 59.65 | +0.81% | 66,400 |
| 2025-10-20 | 58.25 | 59.26 | 58.15 | 59.17 | +2.05% | 78,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+8.18%). 가장 약한 달: 3월 (-2.83%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
1st Source Corporation (SRCE)의 최근 종가는 얼마입니까?
2026-10-16 기준 85.91. Closelook 데이터 레이크의 일별 가격 기록 기준.
SRCE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 91.46, 최저 56.89 (2026-10-16 기준).
1st Source Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SRCE의 가장 강한 달은 1월(평균 +8.18%), 가장 약한 달은 3월(평균 -2.83%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.