Source Capital Closed Fund (SOR)

SOR
🏛️ 미국 →
45.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 42.46 43.52 42.46 43.21 0.1M
2021-12-30 43.42 43.48 42.35 42.65 0.1M
2021-12-29 42.77 42.89 42.48 42.89 0.0M
2021-12-28 43.25 43.39 42.78 42.81 0.0M
2021-12-27 42.62 43.04 42.43 43.04 0.0M
2021-12-23 42.46 42.78 42.46 42.60 0.0M
2021-12-22 42.50 42.99 42.22 42.57 0.0M
2021-12-21 41.73 42.25 41.63 42.25 0.0M
2021-12-20 41.79 41.79 41.20 41.54 0.0M
2021-12-17 42.20 42.30 41.81 41.96 0.0M
2021-12-16 42.65 42.65 41.92 42.31 0.0M
2021-12-15 43.27 43.27 41.93 42.65 0.0M
2021-12-14 45.26 45.50 44.86 45.05 0.0M
2021-12-13 45.85 45.85 45.17 45.47 0.0M
2021-12-10 45.96 45.96 45.70 45.70 0.0M
2021-12-09 45.89 46.00 45.74 45.74 0.0M
2021-12-08 46.00 46.30 45.75 46.30 0.0M
2021-12-07 45.49 46.22 45.49 45.52 0.0M
2021-12-06 44.75 45.11 44.75 45.11 0.0M
2021-12-03 45.34 45.48 44.73 44.76 0.0M
2021-12-02 45.05 45.74 44.71 45.74 0.0M
2021-12-01 45.12 45.55 44.73 45.04 0.0M
2021-11-30 45.31 46.20 44.72 45.05 0.0M
2021-11-29 45.03 45.83 44.63 45.65 0.0M
2021-11-26 45.25 45.30 44.58 45.13 0.0M
2021-11-24 45.33 45.62 45.31 45.40 0.0M
2021-11-23 45.46 45.62 45.31 45.51 0.0M
2021-11-22 45.56 46.50 45.52 45.52 0.0M
2021-11-19 45.56 45.99 45.37 45.75 0.0M
2021-11-18 46.04 46.92 45.66 45.76 0.0M
2021-11-17 45.97 46.25 45.49 45.57 0.0M
2021-11-16 46.81 46.81 46.02 46.15 0.0M
2021-11-15 46.32 47.19 46.22 46.71 0.0M
2021-11-12 46.26 47.30 46.26 46.43 0.0M
2021-11-11 46.42 46.55 45.87 46.23 0.0M
2021-11-10 46.20 46.25 46.06 46.21 0.0M
2021-11-09 46.20 47.13 45.90 46.30 0.0M
2021-11-08 46.21 46.38 45.57 46.30 0.0M
2021-11-05 45.99 46.31 45.57 46.06 0.0M
2021-11-04 46.33 46.33 45.60 46.08 0.0M
2021-11-03 46.25 47.00 46.00 46.01 0.0M
2021-11-02 46.33 46.51 45.99 46.19 0.0M
2021-11-01 46.50 46.79 45.99 46.42 0.0M
2021-10-29 46.86 46.86 46.00 46.19 0.0M
2021-10-27 46.25 46.91 45.97 45.97 0.0M
2021-10-26 45.74 46.13 45.74 46.13 0.0M
2021-10-25 45.78 45.86 45.57 45.86 0.0M
2021-10-22 46.62 46.66 45.56 45.75 0.0M
2021-10-21 45.97 46.39 45.46 45.64 0.0M
2021-10-20 46.12 46.86 45.16 45.91 0.0M
2021-10-19 45.99 46.22 45.24 46.04 0.0M
2021-10-18 45.72 46.14 45.65 45.98 0.0M
2021-10-15 46.02 46.02 45.53 45.61 0.0M
2021-10-14 45.62 46.29 45.25 46.29 0.0M
2021-10-13 45.19 45.50 45.19 45.45 0.0M
2021-10-12 45.29 45.45 45.22 45.24 0.0M
2021-10-11 45.24 45.43 44.77 45.30 0.0M
2021-10-08 45.00 45.49 45.00 45.45 0.0M
2021-10-07 44.85 45.09 44.85 45.06 0.0M
2021-10-06 44.81 44.90 44.69 44.70 0.0M
2021-10-05 44.85 45.46 44.85 44.86 0.0M
2021-10-04 45.01 45.01 44.87 44.87 0.0M
2021-10-01 44.69 45.27 44.27 45.10 0.0M
2021-09-30 45.50 45.75 44.63 44.63 0.0M
2021-09-29 44.64 44.82 44.52 44.65 0.0M
2021-09-28 44.89 45.21 44.50 44.64 0.0M
2021-09-27 45.08 45.25 44.97 45.03 0.0M
2021-09-24 44.97 45.29 44.76 45.28 0.0M
2021-09-23 45.12 45.27 44.88 45.03 0.0M
2021-09-22 44.94 45.18 44.84 44.95 0.0M
2021-09-21 44.40 45.12 44.40 45.06 0.0M
2021-09-20 44.80 44.80 44.00 44.34 0.0M
2021-09-17 45.55 45.55 45.05 45.14 0.0M
2021-09-16 45.26 45.26 44.99 45.25 0.0M
2021-09-15 45.20 45.46 45.05 45.31 0.0M
2021-09-14 45.39 45.39 45.22 45.36 0.0M
2021-09-13 45.15 45.65 45.15 45.43 0.0M
2021-09-10 45.40 45.61 44.90 45.07 0.0M
2021-09-09 45.39 45.57 45.13 45.35 0.0M
2021-09-08 45.72 45.75 45.22 45.41 0.0M
2021-09-07 45.55 45.87 45.55 45.81 0.0M
2021-09-03 46.18 46.50 45.75 46.00 0.0M
2021-09-02 46.71 46.80 46.25 46.25 0.0M
2021-09-01 46.64 47.09 46.56 46.56 0.0M
2021-08-31 47.50 47.50 46.51 46.58 0.0M
2021-08-30 46.12 46.86 46.06 46.27 0.0M
2021-08-27 46.23 46.25 45.74 46.25 0.0M
2021-08-26 46.27 46.28 45.66 46.07 0.0M
2021-08-25 45.88 46.61 45.81 46.27 0.0M
2021-08-24 45.76 45.84 45.41 45.71 0.0M
2021-08-23 45.38 45.72 45.07 45.65 0.0M
2021-08-20 45.25 45.39 45.12 45.27 0.0M
2021-08-19 45.34 45.43 45.25 45.35 0.0M
2021-08-18 45.62 45.66 45.38 45.54 0.0M
2021-08-17 45.67 45.85 45.62 45.69 0.0M
2021-08-16 46.06 46.36 45.57 45.77 0.0M
2021-08-13 46.55 46.55 45.95 46.12 0.0M
2021-08-12 46.04 46.78 46.04 46.40 0.0M
2021-08-11 45.88 46.22 45.69 46.08 0.0M
2021-08-10 45.53 45.80 45.53 45.72 0.0M
2021-08-09 45.51 45.64 45.36 45.61 0.0M
2021-08-06 45.58 45.59 45.35 45.56 0.0M
2021-08-05 45.30 45.61 45.30 45.50 0.0M
2021-08-04 45.16 45.54 45.06 45.18 0.0M
2021-08-03 45.56 45.58 45.31 45.35 0.0M
2021-08-02 45.05 45.80 45.05 45.41 0.0M
2021-07-30 45.49 45.67 44.79 45.48 0.0M
2021-07-29 45.50 45.80 44.70 45.20 0.0M
2021-07-28 44.94 45.23 43.87 45.23 0.0M
2021-07-27 44.91 44.98 44.11 44.67 0.0M
2021-07-26 45.22 45.22 45.00 45.03 0.0M
2021-07-23 45.02 45.50 44.75 45.19 0.0M
2021-07-22 45.08 45.08 44.87 44.87 0.0M
2021-07-21 44.84 45.65 44.50 45.38 0.0M
2021-07-20 44.31 45.47 44.31 44.80 0.0M
2021-07-19 45.18 45.26 44.02 44.16 0.0M
2021-07-16 45.23 45.80 44.75 45.33 0.0M
2021-07-15 45.13 45.34 45.10 45.14 0.0M
2021-07-14 45.18 45.79 45.18 45.53 0.0M
2021-07-13 45.15 45.21 44.85 45.10 0.0M
2021-07-12 45.25 45.62 45.22 45.24 0.0M
2021-07-09 45.24 45.65 45.15 45.37 0.0M
2021-07-08 45.00 45.23 44.81 45.15 0.0M
2021-07-07 45.57 45.57 45.46 45.53 0.0M
2021-07-06 45.80 45.80 45.34 45.48 0.0M
2021-07-02 45.76 45.76 45.70 45.74 0.0M
2021-07-01 45.65 45.88 45.27 45.87 0.0M
2021-06-30 45.90 45.90 45.39 45.52 0.0M
2021-06-29 45.49 45.49 45.17 45.47 0.0M
2021-06-28 45.29 45.51 44.85 45.50 0.0M
2021-06-25 45.23 45.29 45.08 45.08 0.0M
2021-06-24 45.11 45.36 45.11 45.15 0.0M
2021-06-23 45.06 45.20 44.80 44.94 0.0M
2021-06-22 44.75 45.08 44.75 44.90 0.0M
2021-06-21 44.54 44.79 44.45 44.77 0.0M
2021-06-18 44.46 44.72 44.46 44.47 0.0M
2021-06-17 44.99 45.11 44.79 44.88 0.0M
2021-06-16 45.16 45.45 45.10 45.12 0.0M
2021-06-15 45.35 45.35 45.19 45.25 0.0M
2021-06-14 45.63 45.67 45.50 45.50 0.0M
2021-06-11 45.55 45.60 45.30 45.59 0.0M
2021-06-10 45.69 45.69 45.53 45.55 0.0M
2021-06-09 45.45 45.59 45.34 45.54 0.0M
2021-06-08 45.46 45.62 45.37 45.52 0.0M
2021-06-07 45.55 45.55 45.31 45.38 0.0M
2021-06-04 45.42 45.75 45.34 45.48 0.0M
2021-06-03 45.50 45.69 45.28 45.30 0.0M
2021-06-02 45.50 45.64 45.46 45.46 0.0M
2021-06-01 45.70 45.70 45.44 45.52 0.0M
2021-05-28 46.10 46.10 45.27 45.45 0.0M
2021-05-27 45.48 45.50 45.22 45.45 0.0M
2021-05-26 45.12 45.32 44.86 45.32 0.0M
2021-05-25 45.10 45.90 44.97 44.97 0.0M
2021-05-24 45.00 45.29 45.00 45.20 0.0M
2021-05-21 44.94 46.98 44.91 44.99 0.0M
2021-05-20 44.63 45.75 44.63 44.80 0.0M
2021-05-19 44.30 44.59 44.08 44.48 0.0M
2021-05-18 44.85 45.10 44.56 44.57 0.0M
2021-05-17 44.97 45.39 44.63 44.88 0.0M
2021-05-14 46.95 46.95 45.00 45.21 0.0M
2021-05-13 44.75 45.29 44.75 44.83 0.0M
2021-05-12 45.30 45.30 44.44 44.44 0.0M
2021-05-11 44.82 45.50 44.70 45.50 0.0M
2021-05-10 45.25 45.26 45.12 45.19 0.0M
2021-05-07 44.77 45.25 44.77 45.25 0.0M
2021-05-06 45.11 45.11 44.75 44.88 0.0M
2021-05-05 45.00 45.00 44.66 44.91 0.0M
2021-05-04 44.88 45.01 44.65 44.79 0.1M
2021-05-03 44.88 45.08 44.74 44.96 0.0M
2021-04-30 45.26 45.26 44.68 44.73 0.0M
2021-04-29 45.09 45.09 44.71 45.01 0.0M
2021-04-28 45.19 45.19 44.67 44.81 0.0M
2021-04-27 44.71 44.81 44.48 44.65 0.0M
2021-04-26 44.66 45.07 44.42 44.49 0.0M
2021-04-23 44.51 44.55 44.32 44.51 0.0M
2021-04-22 44.57 44.57 44.16 44.16 0.0M
2021-04-21 44.35 44.51 44.21 44.50 0.0M
2021-04-20 44.28 44.55 44.09 44.18 0.0M
2021-04-19 44.22 44.65 44.22 44.46 0.0M
2021-04-16 44.75 45.53 44.44 44.63 0.0M
2021-04-15 44.47 45.23 44.36 44.55 0.0M
2021-04-14 44.45 44.50 44.13 44.33 0.0M
2021-04-13 44.23 44.25 44.22 44.24 0.0M
2021-04-12 44.00 44.15 43.86 44.10 0.0M
2021-04-09 44.05 44.39 43.91 44.04 0.0M
2021-04-08 44.11 44.12 43.98 44.07 0.0M
2021-04-07 44.14 44.14 43.95 44.00 0.0M
2021-04-06 44.24 44.24 43.76 44.07 0.0M
2021-04-05 43.85 44.26 43.85 44.08 0.0M
2021-04-01 44.10 44.10 43.61 43.75 0.0M
2021-03-31 44.89 44.89 43.57 43.75 0.0M
2021-03-30 43.22 43.39 42.76 43.39 0.0M
2021-03-29 43.35 43.58 43.20 43.20 0.0M
2021-03-26 43.15 43.47 43.09 43.42 0.0M
2021-03-25 43.08 43.52 43.00 43.36 0.0M
2021-03-24 43.84 43.84 43.11 43.12 0.0M
2021-03-23 43.61 44.79 43.40 43.40 0.0M
2021-03-22 43.34 44.60 43.34 43.66 0.0M
2021-03-19 43.73 43.73 43.29 43.43 0.0M
2021-03-18 43.37 44.60 43.17 43.39 0.0M
2021-03-17 43.30 43.50 43.30 43.48 0.0M
2021-03-16 43.60 43.60 43.16 43.28 0.0M
2021-03-15 43.61 44.17 43.40 43.43 0.0M
2021-03-12 43.80 44.60 43.75 43.78 0.0M
2021-03-11 43.23 44.44 43.10 44.25 0.0M
2021-03-10 43.13 43.17 42.76 43.17 0.0M
2021-03-09 43.08 43.36 42.89 42.90 0.0M
2021-03-08 42.79 43.03 42.66 42.70 0.0M
2021-03-05 42.16 43.02 41.80 43.02 0.0M
2021-03-04 42.25 42.30 41.40 42.15 0.0M
2021-03-03 42.81 42.81 42.06 42.22 0.0M
2021-03-02 43.00 43.00 42.62 42.71 0.0M
2021-03-01 42.05 43.59 42.05 43.59 0.0M
2021-02-26 41.85 41.96 41.48 41.84 0.0M
2021-02-25 42.09 42.27 41.51 41.60 0.0M
2021-02-24 42.07 42.69 42.02 42.11 0.0M
2021-02-23 42.22 42.22 41.37 42.07 0.0M
2021-02-22 41.76 42.39 41.76 42.23 0.0M
2021-02-19 41.84 42.14 41.56 42.14 0.0M
2021-02-18 41.88 41.99 41.56 41.91 0.0M
2021-02-17 42.08 42.29 41.87 42.01 0.0M
2021-02-16 42.08 42.28 41.97 42.02 0.0M
2021-02-12 41.98 42.10 41.85 42.04 0.0M
2021-02-11 42.09 42.17 41.65 42.06 0.0M
2021-02-10 42.00 42.17 41.85 42.17 0.0M
2021-02-09 41.69 42.00 41.69 41.92 0.0M
2021-02-08 41.70 41.70 41.26 41.69 0.0M
2021-02-05 41.44 41.60 41.39 41.49 0.0M
2021-02-04 41.11 41.40 41.11 41.34 0.0M
2021-02-03 40.98 41.01 40.22 41.01 0.0M
2021-02-02 40.68 41.12 40.68 40.93 0.0M
2021-02-01 40.20 40.53 40.13 40.53 0.0M
2021-01-29 40.64 40.64 39.95 40.10 0.0M
2021-01-28 40.39 40.72 40.10 40.52 0.0M
2021-01-27 40.51 40.75 40.16 40.16 0.0M
2021-01-26 41.11 41.11 40.81 40.98 0.0M
2021-01-25 41.14 41.39 40.74 41.16 0.0M
2021-01-22 41.18 41.34 41.16 41.34 0.0M
2021-01-21 41.13 41.48 41.13 41.46 0.0M
2021-01-20 41.16 41.33 41.12 41.29 0.0M
2021-01-19 41.05 41.24 41.05 41.10 0.0M
2021-01-15 41.16 41.18 40.83 40.96 0.0M
2021-01-14 41.19 41.82 41.12 41.31 0.0M
2021-01-13 40.82 41.04 40.82 41.01 0.0M
2021-01-12 40.81 40.90 40.78 40.87 0.0M
2021-01-11 40.85 41.06 40.55 40.67 0.0M
2021-01-08 41.03 41.03 40.68 40.85 0.0M
2021-01-07 40.51 41.00 40.51 41.00 0.0M
2021-01-06 39.89 40.68 39.89 40.41 0.0M
2021-01-05 39.76 40.01 39.76 39.83 0.0M
2021-01-04 40.01 40.01 39.60 39.84 0.0M