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 | ₩29,790 | ₩29,870 | ₩29,563 | ₩29,643 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,616 | ₩30,111 | ₩29,496 | ₩29,910 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,057 | ₩30,057 | ₩29,483 | ₩29,683 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,392 | ₩30,605 | ₩30,151 | ₩30,191 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,592 | ₩30,632 | ₩30,164 | ₩30,351 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,432 | ₩30,873 | ₩30,378 | ₩30,605 | +0.57% | 236.3만 |
| 2026.10.01 | ₩29,991 | ₩30,432 | ₩29,523 | ₩30,378 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,164 | ₩30,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,178 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,539 | ₩30,699 | ₩30,071 | ₩30,098 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,073 | ₩31,073 | ₩30,365 | ₩30,512 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩31,006 | ₩31,207 | ₩30,833 | ₩31,046 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,659 | ₩30,886 | ₩30,378 | ₩30,819 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,245 | ₩31,073 | ₩30,004 | ₩30,592 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,405 | ₩30,619 | ₩30,071 | ₩30,071 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,686 | ₩30,819 | ₩30,271 | ₩30,271 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,525 | ₩30,659 | ₩30,191 | ₩30,592 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,752 | ₩30,846 | ₩30,472 | ₩30,579 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩31,006 | ₩31,033 | ₩29,977 | ₩30,485 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,846 | ₩31,234 | ₩30,672 | ₩31,006 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,913 | ₩31,314 | ₩30,913 | ₩31,073 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,100 | ₩31,354 | ₩30,712 | ₩30,993 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,966 | ₩31,006 | ₩30,405 | ₩30,913 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,859 | ₩30,980 | ₩30,512 | ₩30,632 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,340 | ₩31,487 | ₩30,993 | ₩31,020 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,300 | ₩32,062 | ₩31,100 | ₩31,661 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,525 | ₩30,873 | ₩30,338 | ₩30,712 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,884 | ₩30,485 | ₩29,857 | ₩30,298 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,138 | ₩30,338 | ₩29,630 | ₩29,710 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,325 | ₩30,325 | ₩30,057 | ₩30,178 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,458 | ₩30,539 | ₩30,164 | ₩30,325 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,231 | ₩30,418 | ₩29,991 | ₩30,325 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,392 | ₩30,605 | ₩30,124 | ₩30,472 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,726 | ₩30,793 | ₩30,258 | ₩30,338 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,752 | ₩31,033 | ₩30,605 | ₩30,699 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,899 | ₩31,046 | ₩30,525 | ₩30,752 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,953 | ₩30,953 | ₩30,378 | ₩30,712 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,755 | ₩31,862 | ₩30,712 | ₩30,806 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,035 | ₩32,142 | ₩31,474 | ₩31,648 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,102 | ₩32,316 | ₩31,888 | ₩31,995 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩31,995 | ₩32,223 | ₩31,888 | ₩32,182 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,089 | ₩32,236 | ₩31,942 | ₩31,995 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,781 | ₩31,929 | ₩31,648 | ₩31,862 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,514 | ₩31,862 | ₩31,514 | ₩31,675 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,220 | ₩31,541 | ₩31,180 | ₩31,447 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,367 | ₩31,661 | ₩31,234 | ₩31,354 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,450 | ₩32,503 | ₩31,434 | ₩31,474 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,396 | ₩32,410 | ₩32,089 | ₩32,116 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,942 | ₩32,410 | ₩31,781 | ₩32,236 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,581 | ₩32,062 | ₩31,434 | ₩31,888 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,287 | ₩31,634 | ₩31,167 | ₩31,528 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,487 | ₩31,621 | ₩31,127 | ₩31,287 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,247 | ₩31,514 | ₩31,100 | ₩31,354 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,940 | ₩31,394 | ₩30,779 | ₩31,381 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,180 | ₩31,407 | ₩30,686 | ₩30,699 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,752 | ₩31,247 | ₩30,712 | ₩30,980 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,432 | ₩30,752 | ₩30,245 | ₩30,752 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,525 | ₩30,940 | ₩30,338 | ₩30,886 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,191 | ₩30,552 | ₩29,937 | ₩30,525 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,619 | ₩30,779 | ₩30,084 | ₩30,218 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,656 | ₩31,434 | ₩29,656 | ₩30,672 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,046 | ₩31,955 | ₩30,833 | ₩31,073 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,672 | ₩31,274 | ₩30,632 | ₩31,046 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,712 | ₩30,940 | ₩30,552 | ₩30,632 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,672 | ₩30,739 | ₩30,325 | ₩30,712 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,485 | ₩30,699 | ₩30,311 | ₩30,552 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,870 | ₩30,485 | ₩29,723 | ₩30,365 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,325 | ₩30,351 | ₩29,536 | ₩29,723 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,672 | ₩30,365 | ₩30,405 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,338 | ₩30,672 | ₩30,245 | ₩30,432 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,207 | ₩31,274 | ₩30,365 | ₩30,525 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,338 | ₩31,234 | ₩30,218 | ₩31,033 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,311 | ₩30,445 | ₩30,191 | ₩30,271 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,552 | ₩30,726 | ₩30,111 | ₩30,298 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,806 | ₩30,899 | ₩30,325 | ₩30,645 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,392 | ₩30,873 | ₩30,378 | ₩30,699 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,964 | ₩30,512 | ₩29,951 | ₩30,338 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,630 | ₩30,098 | ₩29,550 | ₩30,044 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,242 | ₩29,777 | ₩29,242 | ₩29,630 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,336 | ₩29,523 | ₩29,042 | ₩29,269 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,443 | ₩29,697 | ₩28,721 | ₩29,015 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,603 | ₩29,924 | ₩29,322 | ₩29,483 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,830 | ₩30,191 | ₩29,322 | ₩29,403 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,870 | ₩30,231 | ₩29,830 | ₩30,084 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,403 | ₩29,777 | ₩29,175 | ₩29,656 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,229 | ₩29,509 | ₩28,988 | ₩29,336 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,122 | ₩29,643 | ₩28,908 | ₩29,015 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,028 | ₩29,269 | ₩28,868 | ₩28,868 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,921 | ₩29,229 | ₩28,788 | ₩28,841 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,360 | ₩28,855 | ₩28,307 | ₩28,788 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,507 | ₩28,507 | ₩27,812 | ₩27,852 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,986 | ₩28,694 | ₩27,866 | ₩28,587 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,454 | ₩28,708 | ₩27,892 | ₩28,133 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,708 | ₩28,828 | ₩28,534 | ₩28,667 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,507 | ₩28,734 | ₩28,160 | ₩28,708 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,868 | ₩29,068 | ₩28,400 | ₩28,534 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,574 | ₩28,948 | ₩28,480 | ₩28,895 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,614 | ₩28,734 | ₩28,454 | ₩28,520 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,293 | ₩28,601 | ₩28,106 | ₩28,520 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,826 | ₩28,614 | ₩27,732 | ₩28,427 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,879 | ₩28,146 | ₩27,638 | ₩27,826 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,558 | ₩28,026 | ₩27,491 | ₩27,973 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,759 | ₩27,759 | ₩27,224 | ₩27,411 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,812 | ₩28,079 | ₩27,678 | ₩27,799 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,772 | ₩27,892 | ₩27,425 | ₩27,505 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,026 | ₩28,053 | ₩27,264 | ₩27,932 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,627 | ₩28,667 | ₩27,866 | ₩27,999 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,547 | ₩28,708 | ₩28,360 | ₩28,427 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,908 | ₩29,122 | ₩28,507 | ₩28,547 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,881 | ₩29,202 | ₩28,694 | ₩28,855 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,373 | ₩28,694 | ₩28,213 | ₩28,627 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,173 | ₩28,601 | ₩28,079 | ₩28,226 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,815 | ₩28,815 | ₩28,186 | ₩28,373 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,240 | ₩28,828 | ₩28,226 | ₩28,414 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,667 | ₩29,028 | ₩28,293 | ₩28,400 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,935 | ₩29,135 | ₩28,681 | ₩28,881 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,066 | ₩28,708 | ₩28,066 | ₩28,507 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,494 | ₩28,748 | ₩27,973 | ₩28,093 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,440 | ₩28,748 | ₩28,133 | ₩28,587 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,467 | ₩28,694 | ₩27,973 | ₩28,293 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩29,002 | ₩29,189 | ₩28,186 | ₩28,360 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,841 | ₩29,630 | ₩28,400 | ₩28,948 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,371 | ₩29,109 | ₩27,131 | ₩28,761 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,264 | ₩27,598 | ₩27,264 | ₩27,344 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,304 | ₩27,572 | ₩27,064 | ₩27,465 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,411 | ₩27,612 | ₩27,211 | ₩27,491 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,304 | ₩27,652 | ₩27,064 | ₩27,572 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩27,999 | ₩28,307 | ₩27,358 | ₩27,398 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,211 | ₩28,120 | ₩27,104 | ₩28,079 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,278 | ₩27,545 | ₩27,157 | ₩27,304 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,409 | ₩26,623 | ₩26,302 | ₩26,556 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩25,995 | ₩26,502 | ₩25,941 | ₩26,462 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,660 | ₩26,235 | ₩25,487 | ₩26,088 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,075 | ₩26,382 | ₩25,995 | ₩26,008 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,727 | ₩26,061 | ₩25,447 | ₩25,995 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,460 | ₩25,647 | ₩25,259 | ₩25,340 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,647 | ₩25,821 | ₩25,326 | ₩25,340 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,620 | ₩25,995 | ₩25,620 | ₩25,928 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,035 | ₩26,101 | ₩25,406 | ₩25,848 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,393 | ₩26,128 | ₩25,366 | ₩25,714 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,981 | ₩26,369 | ₩25,380 | ₩25,620 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,965 | ₩25,447 | ₩24,752 | ₩25,313 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,618 | ₩25,112 | ₩24,391 | ₩24,992 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,792 | ₩24,952 | ₩24,538 | ₩24,792 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,300 | ₩25,460 | ₩24,832 | ₩24,979 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,112 | ₩25,313 | ₩24,912 | ₩25,019 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,179 | ₩25,246 | ₩24,712 | ₩24,872 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,885 | ₩25,647 | ₩24,832 | ₩25,259 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,553 | ₩25,874 | ₩25,166 | ₩25,540 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,660 | ₩26,516 | ₩25,353 | ₩25,727 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,513 | ₩26,035 | ₩24,738 | ₩25,861 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,968 | ₩26,035 | ₩25,527 | ₩25,981 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,743 | ₩26,970 | ₩26,329 | ₩26,770 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,131 | ₩27,237 | ₩26,877 | ₩27,010 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,489 | ₩27,251 | ₩26,208 | ₩26,997 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,088 | ₩27,451 | ₩25,928 | ₩27,211 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,772 | ₩28,467 | ₩26,395 | ₩26,609 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩28,013 | ₩28,534 | ₩27,986 | ₩28,360 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,692 | ₩27,959 | ₩27,491 | ₩27,906 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,144 | ₩27,425 | ₩26,917 | ₩27,278 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,614 | ₩28,881 | ₩26,877 | ₩27,104 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,267 | ₩28,734 | ₩27,973 | ₩28,694 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,240 | ₩28,507 | ₩27,892 | ₩28,280 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,855 | ₩29,443 | ₩28,307 | ₩28,454 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,641 | ₩29,028 | ₩28,267 | ₩28,454 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,427 | ₩28,734 | ₩28,066 | ₩28,547 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,309 | ₩29,616 | ₩28,066 | ₩28,414 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,229 | ₩29,643 | ₩28,908 | ₩29,002 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩29,002 | ₩29,269 | ₩28,828 | ₩29,095 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,068 | ₩29,282 | ₩28,828 | ₩29,082 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,587 | ₩29,162 | ₩28,587 | ₩29,149 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,414 | ₩28,841 | ₩28,253 | ₩28,614 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,293 | ₩29,002 | ₩28,213 | ₩28,454 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,518 | ₩28,414 | ₩27,451 | ₩28,026 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩26,997 | ₩27,879 | ₩26,890 | ₩27,505 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,024 | ₩27,278 | ₩26,783 | ₩27,171 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,623 | ₩27,171 | ₩26,609 | ₩27,157 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,064 | ₩27,184 | ₩26,516 | ₩26,583 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,783 | ₩27,090 | ₩26,703 | ₩27,010 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,810 | ₩27,077 | ₩26,395 | ₩26,743 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,973 | ₩27,986 | ₩26,649 | ₩26,837 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,066 | ₩28,962 | ₩27,973 | ₩28,200 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,636 | ₩28,186 | ₩26,289 | ₩28,066 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,473 | ₩25,941 | ₩25,420 | ₩25,767 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,727 | ₩25,981 | ₩25,607 | ₩25,714 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,433 | ₩26,142 | ₩25,433 | ₩25,767 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,979 | ₩25,527 | ₩24,899 | ₩25,447 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,380 | ₩25,380 | ₩24,979 | ₩25,046 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,580 | ₩25,741 | ₩25,219 | ₩25,273 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,142 | ₩26,395 | ₩25,674 | ₩25,794 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,233 | ₩26,369 | ₩25,233 | ₩26,142 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,687 | ₩25,701 | ₩25,166 | ₩25,380 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,353 | ₩25,727 | ₩25,233 | ₩25,687 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,059 | ₩25,861 | ₩25,059 | ₩25,527 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,219 | ₩25,326 | ₩24,725 | ₩25,153 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,406 | ₩25,433 | ₩25,126 | ₩25,193 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,420 | ₩25,634 | ₩25,300 | ₩25,326 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,767 | ₩25,767 | ₩25,380 | ₩25,460 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,687 | ₩25,834 | ₩25,620 | ₩25,714 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,807 | ₩26,021 | ₩25,660 | ₩25,727 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,914 | ₩26,061 | ₩25,727 | ₩25,754 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,767 | ₩26,182 | ₩25,727 | ₩25,995 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,901 | ₩26,115 | ₩25,620 | ₩25,754 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,195 | ₩26,248 | ₩25,794 | ₩26,008 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,115 | ₩26,502 | ₩25,901 | ₩25,954 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,968 | ₩26,262 | ₩25,714 | ₩26,155 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,168 | ₩26,289 | ₩25,781 | ₩25,888 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,248 | ₩26,476 | ₩26,035 | ₩26,235 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,235 | ₩26,649 | ₩26,101 | ₩26,155 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,179 | ₩26,289 | ₩25,179 | ₩26,262 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,166 | ₩25,620 | ₩25,019 | ₩25,193 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,072 | ₩25,353 | ₩24,912 | ₩25,219 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,072 | ₩25,193 | ₩24,912 | ₩24,952 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,965 | ₩25,206 | ₩24,845 | ₩25,112 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,832 | ₩25,300 | ₩24,832 | ₩25,153 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,086 | ₩25,233 | ₩24,778 | ₩24,792 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,618 | ₩25,219 | ₩24,618 | ₩25,032 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,832 | ₩24,965 | ₩24,698 | ₩24,792 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,872 | ₩25,246 | ₩24,792 | ₩24,899 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,311 | ₩25,353 | ₩24,311 | ₩25,019 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,177 | ₩24,391 | ₩24,003 | ₩24,244 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,482 | ₩24,484 | ₩23,362 | ₩24,204 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,656 | ₩23,923 | ₩23,255 | ₩23,322 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,562 | ₩23,589 | ₩23,268 | ₩23,442 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,054 | ₩23,375 | ₩23,001 | ₩23,228 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,896 | ₩23,963 | ₩23,041 | ₩23,068 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,723 | ₩24,017 | ₩23,428 | ₩23,976 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,137 | ₩24,337 | ₩23,696 | ₩23,816 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,110 | ₩24,524 | ₩24,110 | ₩24,204 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,284 | ₩24,324 | ₩24,043 | ₩24,137 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,936 | ₩24,244 | ₩23,829 | ₩24,190 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,388 | ₩24,017 | ₩23,201 | ₩23,936 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,629 | ₩23,696 | ₩23,281 | ₩23,322 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,415 | ₩23,803 | ₩23,215 | ₩23,642 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,375 | ₩23,428 | ₩22,947 | ₩23,388 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,081 | ₩23,175 | ₩22,720 | ₩23,175 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,041 | ₩23,335 | ₩22,800 | ₩23,228 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,041 | ₩23,535 | ₩23,001 | ₩23,241 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,870 | ₩24,057 | ₩23,001 | ₩23,068 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,896 | ₩24,164 | ₩23,616 | ₩24,097 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,910 | ₩24,070 | ₩23,803 | ₩23,923 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,070 | ₩24,164 | ₩23,829 | ₩23,883 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,723 | ₩24,043 | ₩23,348 | ₩23,763 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩24,003 | ₩24,123 | ₩23,469 | ₩23,723 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,230 | ₩24,284 | ₩23,950 | ₩24,003 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,431 | ₩24,805 | ₩24,164 | ₩24,217 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,803 | ₩24,551 | ₩23,068 | ₩24,444 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,259 | ₩25,366 | ₩23,829 | ₩24,083 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩25,995 | ₩26,155 | ₩25,300 | ₩25,393 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,019 | ₩26,208 | ₩25,019 | ₩25,995 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,979 | ₩25,326 | ₩24,631 | ₩25,300 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,366 | ₩25,741 | ₩24,618 | ₩24,658 | -2.79% | 150.5만 |
|---|