시장 데이터를 불러오는 중
전체 종목
Simmons First National Corporation - Common Stock 과거 주가
Simmons First National Corporation - Common Stock · SFNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simmons First National Corporation - Common Stock · SFNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,889 | ₩29,969 | ₩29,661 | ₩29,741 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,714 | ₩30,210 | ₩29,594 | ₩30,009 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,157 | ₩30,157 | ₩29,580 | ₩29,781 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,492 | ₩30,707 | ₩30,251 | ₩30,291 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,693 | ₩30,733 | ₩30,264 | ₩30,452 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,532 | ₩30,975 | ₩30,479 | ₩30,707 | +0.57% | 236.3만 |
| 2026.10.01 | ₩30,090 | ₩30,532 | ₩29,620 | ₩30,479 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,264 | ₩30,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,143 |
| ₩30,278 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,640 | ₩30,800 | ₩30,170 | ₩30,197 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,176 | ₩31,176 | ₩30,465 | ₩30,613 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩31,109 | ₩31,310 | ₩30,935 | ₩31,149 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,760 | ₩30,988 | ₩30,479 | ₩30,921 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,345 | ₩31,176 | ₩30,103 | ₩30,693 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,505 | ₩30,720 | ₩30,170 | ₩30,170 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,787 | ₩30,921 | ₩30,371 | ₩30,371 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,626 | ₩30,760 | ₩30,291 | ₩30,693 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,854 | ₩30,948 | ₩30,573 | ₩30,680 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩31,109 | ₩31,136 | ₩30,076 | ₩30,586 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,948 | ₩31,337 | ₩30,774 | ₩31,109 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩31,015 | ₩31,417 | ₩31,015 | ₩31,176 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,203 | ₩31,458 | ₩30,814 | ₩31,095 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩31,069 | ₩31,109 | ₩30,505 | ₩31,015 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,961 | ₩31,082 | ₩30,613 | ₩30,733 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,444 | ₩31,592 | ₩31,095 | ₩31,122 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,404 | ₩32,168 | ₩31,203 | ₩31,766 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,626 | ₩30,975 | ₩30,438 | ₩30,814 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,983 | ₩30,586 | ₩29,956 | ₩30,398 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,237 | ₩30,438 | ₩29,728 | ₩29,808 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,425 | ₩30,425 | ₩30,157 | ₩30,278 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,559 | ₩30,640 | ₩30,264 | ₩30,425 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,331 | ₩30,519 | ₩30,090 | ₩30,425 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,492 | ₩30,707 | ₩30,224 | ₩30,573 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,827 | ₩30,894 | ₩30,358 | ₩30,438 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,854 | ₩31,136 | ₩30,707 | ₩30,800 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩31,002 | ₩31,149 | ₩30,626 | ₩30,854 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩31,055 | ₩31,055 | ₩30,479 | ₩30,814 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,860 | ₩31,967 | ₩30,814 | ₩30,908 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,141 | ₩32,249 | ₩31,578 | ₩31,753 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,208 | ₩32,423 | ₩31,994 | ₩32,101 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩32,101 | ₩32,329 | ₩31,994 | ₩32,289 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,195 | ₩32,343 | ₩32,048 | ₩32,101 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,887 | ₩32,034 | ₩31,753 | ₩31,967 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,618 | ₩31,967 | ₩31,618 | ₩31,779 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,323 | ₩31,645 | ₩31,283 | ₩31,551 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,471 | ₩31,766 | ₩31,337 | ₩31,458 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,557 | ₩32,611 | ₩31,538 | ₩31,578 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,503 | ₩32,517 | ₩32,195 | ₩32,222 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩32,048 | ₩32,517 | ₩31,887 | ₩32,343 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,685 | ₩32,168 | ₩31,538 | ₩31,994 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,390 | ₩31,739 | ₩31,270 | ₩31,632 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,592 | ₩31,726 | ₩31,230 | ₩31,390 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,350 | ₩31,618 | ₩31,203 | ₩31,458 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩31,042 | ₩31,498 | ₩30,881 | ₩31,484 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,283 | ₩31,511 | ₩30,787 | ₩30,800 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,854 | ₩31,350 | ₩30,814 | ₩31,082 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,532 | ₩30,854 | ₩30,345 | ₩30,854 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,626 | ₩31,042 | ₩30,438 | ₩30,988 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,291 | ₩30,653 | ₩30,036 | ₩30,626 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,720 | ₩30,881 | ₩30,184 | ₩30,318 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,755 | ₩31,538 | ₩29,755 | ₩30,774 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,149 | ₩32,061 | ₩30,935 | ₩31,176 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,774 | ₩31,377 | ₩30,733 | ₩31,149 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,814 | ₩31,042 | ₩30,653 | ₩30,733 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,774 | ₩30,841 | ₩30,425 | ₩30,814 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,586 | ₩30,800 | ₩30,412 | ₩30,653 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,969 | ₩30,586 | ₩29,822 | ₩30,465 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,425 | ₩30,452 | ₩29,634 | ₩29,822 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,640 | ₩30,774 | ₩30,465 | ₩30,505 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,438 | ₩30,774 | ₩30,345 | ₩30,532 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,310 | ₩31,377 | ₩30,465 | ₩30,626 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,438 | ₩31,337 | ₩30,318 | ₩31,136 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,412 | ₩30,546 | ₩30,291 | ₩30,371 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,653 | ₩30,827 | ₩30,210 | ₩30,398 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,908 | ₩31,002 | ₩30,425 | ₩30,747 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,492 | ₩30,975 | ₩30,479 | ₩30,800 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩30,063 | ₩30,613 | ₩30,050 | ₩30,438 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,728 | ₩30,197 | ₩29,647 | ₩30,143 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,339 | ₩29,875 | ₩29,339 | ₩29,728 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,433 | ₩29,620 | ₩29,138 | ₩29,366 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,540 | ₩29,795 | ₩28,816 | ₩29,111 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,701 | ₩30,023 | ₩29,419 | ₩29,580 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,929 | ₩30,291 | ₩29,419 | ₩29,500 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,969 | ₩30,331 | ₩29,929 | ₩30,184 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,500 | ₩29,875 | ₩29,272 | ₩29,755 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,325 | ₩29,607 | ₩29,084 | ₩29,433 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,218 | ₩29,741 | ₩29,004 | ₩29,111 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,124 | ₩29,366 | ₩28,963 | ₩28,963 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩29,017 | ₩29,325 | ₩28,883 | ₩28,937 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,454 | ₩28,950 | ₩28,400 | ₩28,883 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,601 | ₩28,601 | ₩27,904 | ₩27,944 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩28,078 | ₩28,789 | ₩27,958 | ₩28,682 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,548 | ₩28,803 | ₩27,985 | ₩28,226 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,803 | ₩28,923 | ₩28,628 | ₩28,762 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,601 | ₩28,829 | ₩28,253 | ₩28,803 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,963 | ₩29,165 | ₩28,494 | ₩28,628 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,668 | ₩29,044 | ₩28,575 | ₩28,990 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,709 | ₩28,829 | ₩28,548 | ₩28,615 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,387 | ₩28,695 | ₩28,199 | ₩28,615 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,918 | ₩28,709 | ₩27,824 | ₩28,521 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,971 | ₩28,239 | ₩27,730 | ₩27,918 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,649 | ₩28,119 | ₩27,582 | ₩28,065 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,850 | ₩27,850 | ₩27,314 | ₩27,502 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,904 | ₩28,172 | ₩27,770 | ₩27,891 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,864 | ₩27,985 | ₩27,515 | ₩27,596 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,119 | ₩28,145 | ₩27,354 | ₩28,025 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,722 | ₩28,762 | ₩27,958 | ₩28,092 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,642 | ₩28,803 | ₩28,454 | ₩28,521 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩29,004 | ₩29,218 | ₩28,601 | ₩28,642 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,977 | ₩29,299 | ₩28,789 | ₩28,950 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,467 | ₩28,789 | ₩28,306 | ₩28,722 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,266 | ₩28,695 | ₩28,172 | ₩28,320 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,910 | ₩28,910 | ₩28,280 | ₩28,467 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,333 | ₩28,923 | ₩28,320 | ₩28,508 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,762 | ₩29,124 | ₩28,387 | ₩28,494 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩29,030 | ₩29,232 | ₩28,776 | ₩28,977 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,159 | ₩28,803 | ₩28,159 | ₩28,601 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,588 | ₩28,843 | ₩28,065 | ₩28,186 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,534 | ₩28,843 | ₩28,226 | ₩28,682 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,561 | ₩28,789 | ₩28,065 | ₩28,387 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩29,098 | ₩29,285 | ₩28,280 | ₩28,454 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,937 | ₩29,728 | ₩28,494 | ₩29,044 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,462 | ₩29,205 | ₩27,220 | ₩28,856 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,354 | ₩27,690 | ₩27,354 | ₩27,435 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,395 | ₩27,663 | ₩27,153 | ₩27,555 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,502 | ₩27,703 | ₩27,301 | ₩27,582 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,395 | ₩27,743 | ₩27,153 | ₩27,663 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩28,092 | ₩28,400 | ₩27,448 | ₩27,488 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,301 | ₩28,213 | ₩27,193 | ₩28,172 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,368 | ₩27,636 | ₩27,247 | ₩27,395 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,496 | ₩26,711 | ₩26,389 | ₩26,644 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩26,081 | ₩26,590 | ₩26,027 | ₩26,550 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,745 | ₩26,322 | ₩25,571 | ₩26,174 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,161 | ₩26,469 | ₩26,081 | ₩26,094 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,812 | ₩26,148 | ₩25,531 | ₩26,081 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,544 | ₩25,732 | ₩25,343 | ₩25,423 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,732 | ₩25,906 | ₩25,410 | ₩25,423 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,705 | ₩26,081 | ₩25,705 | ₩26,013 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,121 | ₩26,188 | ₩25,491 | ₩25,933 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,477 | ₩26,215 | ₩25,450 | ₩25,799 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩26,067 | ₩26,456 | ₩25,464 | ₩25,705 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩25,048 | ₩25,531 | ₩24,833 | ₩25,397 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,699 | ₩25,196 | ₩24,471 | ₩25,075 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,874 | ₩25,035 | ₩24,619 | ₩24,874 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,383 | ₩25,544 | ₩24,914 | ₩25,061 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,196 | ₩25,397 | ₩24,994 | ₩25,102 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,263 | ₩25,330 | ₩24,793 | ₩24,954 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,968 | ₩25,732 | ₩24,914 | ₩25,343 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,638 | ₩25,960 | ₩25,249 | ₩25,625 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,745 | ₩26,603 | ₩25,437 | ₩25,812 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,598 | ₩26,121 | ₩24,820 | ₩25,946 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩26,054 | ₩26,121 | ₩25,611 | ₩26,067 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,831 | ₩27,059 | ₩26,416 | ₩26,858 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,220 | ₩27,328 | ₩26,965 | ₩27,100 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,577 | ₩27,341 | ₩26,295 | ₩27,086 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,174 | ₩27,542 | ₩26,013 | ₩27,301 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,864 | ₩28,561 | ₩26,483 | ₩26,697 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩28,105 | ₩28,628 | ₩28,078 | ₩28,454 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,783 | ₩28,052 | ₩27,582 | ₩27,998 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,234 | ₩27,515 | ₩27,006 | ₩27,368 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,709 | ₩28,977 | ₩26,965 | ₩27,193 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,360 | ₩28,829 | ₩28,065 | ₩28,789 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,333 | ₩28,601 | ₩27,985 | ₩28,373 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,950 | ₩29,540 | ₩28,400 | ₩28,548 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,735 | ₩29,124 | ₩28,360 | ₩28,548 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,521 | ₩28,829 | ₩28,159 | ₩28,642 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,406 | ₩29,714 | ₩28,159 | ₩28,508 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,325 | ₩29,741 | ₩29,004 | ₩29,098 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩29,098 | ₩29,366 | ₩28,923 | ₩29,191 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,165 | ₩29,379 | ₩28,923 | ₩29,178 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,682 | ₩29,258 | ₩28,682 | ₩29,245 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,508 | ₩28,937 | ₩28,347 | ₩28,709 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,387 | ₩29,098 | ₩28,306 | ₩28,548 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,609 | ₩28,508 | ₩27,542 | ₩28,119 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩27,086 | ₩27,971 | ₩26,979 | ₩27,596 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,113 | ₩27,368 | ₩26,872 | ₩27,260 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,711 | ₩27,260 | ₩26,697 | ₩27,247 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,153 | ₩27,274 | ₩26,603 | ₩26,671 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,872 | ₩27,180 | ₩26,791 | ₩27,100 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,898 | ₩27,167 | ₩26,483 | ₩26,831 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩28,065 | ₩28,078 | ₩26,738 | ₩26,925 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,159 | ₩29,057 | ₩28,065 | ₩28,293 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,724 | ₩28,280 | ₩26,376 | ₩28,159 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,558 | ₩26,027 | ₩25,504 | ₩25,853 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,812 | ₩26,067 | ₩25,692 | ₩25,799 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,517 | ₩26,228 | ₩25,517 | ₩25,853 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩25,061 | ₩25,611 | ₩24,981 | ₩25,531 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,464 | ₩25,464 | ₩25,061 | ₩25,128 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,665 | ₩25,826 | ₩25,303 | ₩25,356 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,228 | ₩26,483 | ₩25,759 | ₩25,879 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,316 | ₩26,456 | ₩25,316 | ₩26,228 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,772 | ₩25,786 | ₩25,249 | ₩25,464 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,437 | ₩25,812 | ₩25,316 | ₩25,772 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,142 | ₩25,946 | ₩25,142 | ₩25,611 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,303 | ₩25,410 | ₩24,807 | ₩25,236 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,491 | ₩25,517 | ₩25,209 | ₩25,276 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,504 | ₩25,718 | ₩25,383 | ₩25,410 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,853 | ₩25,853 | ₩25,464 | ₩25,544 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,772 | ₩25,920 | ₩25,705 | ₩25,799 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,893 | ₩26,107 | ₩25,745 | ₩25,812 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩26,000 | ₩26,148 | ₩25,812 | ₩25,839 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,853 | ₩26,268 | ₩25,812 | ₩26,081 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,987 | ₩26,201 | ₩25,705 | ₩25,839 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,282 | ₩26,335 | ₩25,879 | ₩26,094 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,201 | ₩26,590 | ₩25,987 | ₩26,040 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩26,054 | ₩26,349 | ₩25,799 | ₩26,241 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,255 | ₩26,376 | ₩25,866 | ₩25,973 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,335 | ₩26,563 | ₩26,121 | ₩26,322 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,322 | ₩26,738 | ₩26,188 | ₩26,241 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,263 | ₩26,376 | ₩25,263 | ₩26,349 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,249 | ₩25,705 | ₩25,102 | ₩25,276 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,155 | ₩25,437 | ₩24,994 | ₩25,303 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,155 | ₩25,276 | ₩24,994 | ₩25,035 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩25,048 | ₩25,289 | ₩24,927 | ₩25,196 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,914 | ₩25,383 | ₩24,914 | ₩25,236 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,169 | ₩25,316 | ₩24,860 | ₩24,874 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,699 | ₩25,303 | ₩24,699 | ₩25,115 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,914 | ₩25,048 | ₩24,780 | ₩24,874 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,954 | ₩25,330 | ₩24,874 | ₩24,981 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,391 | ₩25,437 | ₩24,391 | ₩25,102 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,257 | ₩24,471 | ₩24,083 | ₩24,324 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,560 | ₩24,565 | ₩23,439 | ₩24,284 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,734 | ₩24,002 | ₩23,332 | ₩23,399 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,640 | ₩23,667 | ₩23,345 | ₩23,519 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,131 | ₩23,452 | ₩23,077 | ₩23,305 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,975 | ₩24,042 | ₩23,117 | ₩23,144 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,801 | ₩24,096 | ₩23,506 | ₩24,056 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,217 | ₩24,418 | ₩23,774 | ₩23,895 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,190 | ₩24,606 | ₩24,190 | ₩24,284 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,364 | ₩24,404 | ₩24,123 | ₩24,217 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩24,016 | ₩24,324 | ₩23,908 | ₩24,270 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,466 | ₩24,096 | ₩23,278 | ₩24,016 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,707 | ₩23,774 | ₩23,358 | ₩23,399 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,493 | ₩23,881 | ₩23,291 | ₩23,721 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,452 | ₩23,506 | ₩23,023 | ₩23,466 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,157 | ₩23,251 | ₩22,795 | ₩23,251 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,117 | ₩23,412 | ₩22,876 | ₩23,305 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,117 | ₩23,613 | ₩23,077 | ₩23,318 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,948 | ₩24,136 | ₩23,077 | ₩23,144 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,975 | ₩24,243 | ₩23,694 | ₩24,176 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,989 | ₩24,150 | ₩23,881 | ₩24,002 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,150 | ₩24,243 | ₩23,908 | ₩23,962 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,801 | ₩24,123 | ₩23,426 | ₩23,841 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩24,083 | ₩24,203 | ₩23,546 | ₩23,801 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,311 | ₩24,364 | ₩24,029 | ₩24,083 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,512 | ₩24,887 | ₩24,243 | ₩24,297 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,881 | ₩24,632 | ₩23,144 | ₩24,525 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,343 | ₩25,450 | ₩23,908 | ₩24,163 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩26,081 | ₩26,241 | ₩25,383 | ₩25,477 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,102 | ₩26,295 | ₩25,102 | ₩26,081 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩25,061 | ₩25,410 | ₩24,713 | ₩25,383 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,450 | ₩25,826 | ₩24,699 | ₩24,740 | -2.79% | 150.5만 |
|---|