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 | ₩29,746 | ₩29,826 | ₩29,519 | ₩29,599 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,572 | ₩30,066 | ₩29,452 | ₩29,866 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,012 | ₩30,012 | ₩29,439 | ₩29,639 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,346 | ₩30,560 | ₩30,106 | ₩30,146 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,546 | ₩30,586 | ₩30,119 | ₩30,306 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,386 | ₩30,826 | ₩30,333 | ₩30,560 | +0.57% | 236.3만 |
| 2026.10.01 | ₩29,946 | ₩30,386 | ₩29,479 | ₩30,333 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,119 | ₩30,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,133 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,493 | ₩30,653 | ₩30,026 | ₩30,052 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,027 | ₩31,027 | ₩30,319 | ₩30,466 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩30,960 | ₩31,160 | ₩30,786 | ₩31,000 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,613 | ₩30,840 | ₩30,333 | ₩30,773 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,199 | ₩31,027 | ₩29,959 | ₩30,546 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,359 | ₩30,573 | ₩30,026 | ₩30,026 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,640 | ₩30,773 | ₩30,226 | ₩30,226 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,480 | ₩30,613 | ₩30,146 | ₩30,546 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,706 | ₩30,800 | ₩30,426 | ₩30,533 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩30,960 | ₩30,987 | ₩29,932 | ₩30,439 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,800 | ₩31,187 | ₩30,626 | ₩30,960 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,867 | ₩31,267 | ₩30,867 | ₩31,027 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,053 | ₩31,307 | ₩30,666 | ₩30,947 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,920 | ₩30,960 | ₩30,359 | ₩30,867 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,813 | ₩30,933 | ₩30,466 | ₩30,586 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,294 | ₩31,440 | ₩30,947 | ₩30,973 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,254 | ₩32,014 | ₩31,053 | ₩31,614 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,480 | ₩30,826 | ₩30,293 | ₩30,666 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,839 | ₩30,439 | ₩29,812 | ₩30,253 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,093 | ₩30,293 | ₩29,585 | ₩29,665 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,279 | ₩30,279 | ₩30,012 | ₩30,133 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,413 | ₩30,493 | ₩30,119 | ₩30,279 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,186 | ₩30,373 | ₩29,946 | ₩30,279 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,346 | ₩30,560 | ₩30,079 | ₩30,426 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,680 | ₩30,746 | ₩30,213 | ₩30,293 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,706 | ₩30,987 | ₩30,560 | ₩30,653 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,853 | ₩31,000 | ₩30,480 | ₩30,706 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,907 | ₩30,907 | ₩30,333 | ₩30,666 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,707 | ₩31,814 | ₩30,666 | ₩30,760 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩31,987 | ₩32,094 | ₩31,427 | ₩31,600 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,054 | ₩32,268 | ₩31,841 | ₩31,947 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩31,947 | ₩32,174 | ₩31,841 | ₩32,134 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,041 | ₩32,188 | ₩31,894 | ₩31,947 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,734 | ₩31,881 | ₩31,600 | ₩31,814 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,467 | ₩31,814 | ₩31,467 | ₩31,627 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,173 | ₩31,494 | ₩31,133 | ₩31,400 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,320 | ₩31,614 | ₩31,187 | ₩31,307 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,401 | ₩32,455 | ₩31,387 | ₩31,427 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,348 | ₩32,361 | ₩32,041 | ₩32,068 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,894 | ₩32,361 | ₩31,734 | ₩32,188 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,534 | ₩32,014 | ₩31,387 | ₩31,841 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,240 | ₩31,587 | ₩31,120 | ₩31,480 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,440 | ₩31,574 | ₩31,080 | ₩31,240 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,200 | ₩31,467 | ₩31,053 | ₩31,307 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,893 | ₩31,347 | ₩30,733 | ₩31,334 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,133 | ₩31,360 | ₩30,640 | ₩30,653 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,706 | ₩31,200 | ₩30,666 | ₩30,933 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,386 | ₩30,706 | ₩30,199 | ₩30,706 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,480 | ₩30,893 | ₩30,293 | ₩30,840 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,146 | ₩30,506 | ₩29,892 | ₩30,480 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,573 | ₩30,733 | ₩30,039 | ₩30,173 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,612 | ₩31,387 | ₩29,612 | ₩30,626 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,000 | ₩31,907 | ₩30,786 | ₩31,027 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,626 | ₩31,227 | ₩30,586 | ₩31,000 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,666 | ₩30,893 | ₩30,506 | ₩30,586 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,626 | ₩30,693 | ₩30,279 | ₩30,666 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,439 | ₩30,653 | ₩30,266 | ₩30,506 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,826 | ₩30,439 | ₩29,679 | ₩30,319 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,279 | ₩30,306 | ₩29,492 | ₩29,679 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,493 | ₩30,626 | ₩30,319 | ₩30,359 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,293 | ₩30,626 | ₩30,199 | ₩30,386 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,160 | ₩31,227 | ₩30,319 | ₩30,480 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,293 | ₩31,187 | ₩30,173 | ₩30,987 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,266 | ₩30,399 | ₩30,146 | ₩30,226 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,506 | ₩30,680 | ₩30,066 | ₩30,253 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,760 | ₩30,853 | ₩30,279 | ₩30,600 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,346 | ₩30,826 | ₩30,333 | ₩30,653 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,919 | ₩30,466 | ₩29,906 | ₩30,293 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,585 | ₩30,052 | ₩29,505 | ₩29,999 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,198 | ₩29,732 | ₩29,198 | ₩29,585 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,292 | ₩29,479 | ₩28,998 | ₩29,225 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,399 | ₩29,652 | ₩28,678 | ₩28,972 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,559 | ₩29,879 | ₩29,278 | ₩29,439 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,786 | ₩30,146 | ₩29,278 | ₩29,359 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,826 | ₩30,186 | ₩29,786 | ₩30,039 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,359 | ₩29,732 | ₩29,132 | ₩29,612 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,185 | ₩29,465 | ₩28,945 | ₩29,292 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,078 | ₩29,599 | ₩28,865 | ₩28,972 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩28,985 | ₩29,225 | ₩28,825 | ₩28,825 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,878 | ₩29,185 | ₩28,745 | ₩28,798 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,318 | ₩28,811 | ₩28,264 | ₩28,745 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,464 | ₩28,464 | ₩27,771 | ₩27,811 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,944 | ₩28,651 | ₩27,824 | ₩28,545 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,411 | ₩28,665 | ₩27,851 | ₩28,091 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,665 | ₩28,785 | ₩28,491 | ₩28,625 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,464 | ₩28,691 | ₩28,117 | ₩28,665 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,825 | ₩29,025 | ₩28,358 | ₩28,491 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,531 | ₩28,905 | ₩28,438 | ₩28,851 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,571 | ₩28,691 | ₩28,411 | ₩28,478 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,251 | ₩28,558 | ₩28,064 | ₩28,478 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,784 | ₩28,571 | ₩27,690 | ₩28,384 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,837 | ₩28,104 | ₩27,597 | ₩27,784 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,517 | ₩27,984 | ₩27,450 | ₩27,931 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,717 | ₩27,717 | ₩27,183 | ₩27,370 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,771 | ₩28,037 | ₩27,637 | ₩27,757 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,730 | ₩27,851 | ₩27,384 | ₩27,464 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩27,984 | ₩28,011 | ₩27,223 | ₩27,891 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,585 | ₩28,625 | ₩27,824 | ₩27,957 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,504 | ₩28,665 | ₩28,318 | ₩28,384 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,865 | ₩29,078 | ₩28,464 | ₩28,504 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,838 | ₩29,158 | ₩28,651 | ₩28,811 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,331 | ₩28,651 | ₩28,171 | ₩28,585 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,131 | ₩28,558 | ₩28,037 | ₩28,184 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,771 | ₩28,771 | ₩28,144 | ₩28,331 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,198 | ₩28,785 | ₩28,184 | ₩28,371 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,625 | ₩28,985 | ₩28,251 | ₩28,358 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,891 | ₩29,092 | ₩28,638 | ₩28,838 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,024 | ₩28,665 | ₩28,024 | ₩28,464 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,451 | ₩28,705 | ₩27,931 | ₩28,051 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,398 | ₩28,705 | ₩28,091 | ₩28,545 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,424 | ₩28,651 | ₩27,931 | ₩28,251 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩28,958 | ₩29,145 | ₩28,144 | ₩28,318 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,798 | ₩29,585 | ₩28,358 | ₩28,905 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,330 | ₩29,065 | ₩27,090 | ₩28,718 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,223 | ₩27,557 | ₩27,223 | ₩27,303 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,263 | ₩27,530 | ₩27,023 | ₩27,424 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,370 | ₩27,570 | ₩27,170 | ₩27,450 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,263 | ₩27,610 | ₩27,023 | ₩27,530 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩27,957 | ₩28,264 | ₩27,317 | ₩27,357 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,170 | ₩28,077 | ₩27,063 | ₩28,037 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,237 | ₩27,504 | ₩27,117 | ₩27,263 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,369 | ₩26,583 | ₩26,263 | ₩26,516 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩25,956 | ₩26,463 | ₩25,902 | ₩26,423 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,622 | ₩26,196 | ₩25,449 | ₩26,049 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,036 | ₩26,343 | ₩25,956 | ₩25,969 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,689 | ₩26,022 | ₩25,409 | ₩25,956 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,422 | ₩25,609 | ₩25,222 | ₩25,302 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,609 | ₩25,782 | ₩25,288 | ₩25,302 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,582 | ₩25,956 | ₩25,582 | ₩25,889 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩25,996 | ₩26,062 | ₩25,368 | ₩25,809 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,355 | ₩26,089 | ₩25,328 | ₩25,675 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,942 | ₩26,329 | ₩25,342 | ₩25,582 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,928 | ₩25,409 | ₩24,715 | ₩25,275 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,581 | ₩25,075 | ₩24,354 | ₩24,955 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,755 | ₩24,915 | ₩24,501 | ₩24,755 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,262 | ₩25,422 | ₩24,795 | ₩24,941 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,075 | ₩25,275 | ₩24,875 | ₩24,981 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,142 | ₩25,208 | ₩24,675 | ₩24,835 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,848 | ₩25,609 | ₩24,795 | ₩25,222 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,515 | ₩25,836 | ₩25,128 | ₩25,502 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,622 | ₩26,476 | ₩25,315 | ₩25,689 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,475 | ₩25,996 | ₩24,701 | ₩25,822 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,929 | ₩25,996 | ₩25,489 | ₩25,942 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,703 | ₩26,930 | ₩26,289 | ₩26,730 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,090 | ₩27,197 | ₩26,836 | ₩26,970 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,449 | ₩27,210 | ₩26,169 | ₩26,956 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,049 | ₩27,410 | ₩25,889 | ₩27,170 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,730 | ₩28,424 | ₩26,356 | ₩26,569 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩27,971 | ₩28,491 | ₩27,944 | ₩28,318 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,650 | ₩27,917 | ₩27,450 | ₩27,864 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,103 | ₩27,384 | ₩26,876 | ₩27,237 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,571 | ₩28,838 | ₩26,836 | ₩27,063 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,224 | ₩28,691 | ₩27,931 | ₩28,651 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,198 | ₩28,464 | ₩27,851 | ₩28,238 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,811 | ₩29,399 | ₩28,264 | ₩28,411 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,598 | ₩28,985 | ₩28,224 | ₩28,411 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,384 | ₩28,691 | ₩28,024 | ₩28,504 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,265 | ₩29,572 | ₩28,024 | ₩28,371 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,185 | ₩29,599 | ₩28,865 | ₩28,958 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩28,958 | ₩29,225 | ₩28,785 | ₩29,052 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,025 | ₩29,238 | ₩28,785 | ₩29,038 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,545 | ₩29,118 | ₩28,545 | ₩29,105 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,371 | ₩28,798 | ₩28,211 | ₩28,571 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,251 | ₩28,958 | ₩28,171 | ₩28,411 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,477 | ₩28,371 | ₩27,410 | ₩27,984 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩26,956 | ₩27,837 | ₩26,850 | ₩27,464 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩26,983 | ₩27,237 | ₩26,743 | ₩27,130 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,583 | ₩27,130 | ₩26,569 | ₩27,117 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,023 | ₩27,143 | ₩26,476 | ₩26,543 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,743 | ₩27,050 | ₩26,663 | ₩26,970 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,770 | ₩27,037 | ₩26,356 | ₩26,703 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,931 | ₩27,944 | ₩26,610 | ₩26,796 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,024 | ₩28,918 | ₩27,931 | ₩28,158 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,596 | ₩28,144 | ₩26,249 | ₩28,024 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,435 | ₩25,902 | ₩25,382 | ₩25,729 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,689 | ₩25,942 | ₩25,569 | ₩25,675 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,395 | ₩26,102 | ₩25,395 | ₩25,729 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,941 | ₩25,489 | ₩24,861 | ₩25,409 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,342 | ₩25,342 | ₩24,941 | ₩25,008 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,542 | ₩25,702 | ₩25,182 | ₩25,235 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,102 | ₩26,356 | ₩25,635 | ₩25,755 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,195 | ₩26,329 | ₩25,195 | ₩26,102 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,649 | ₩25,662 | ₩25,128 | ₩25,342 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,315 | ₩25,689 | ₩25,195 | ₩25,649 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,022 | ₩25,822 | ₩25,022 | ₩25,489 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,182 | ₩25,288 | ₩24,688 | ₩25,115 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,368 | ₩25,395 | ₩25,088 | ₩25,155 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,382 | ₩25,595 | ₩25,262 | ₩25,288 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,729 | ₩25,729 | ₩25,342 | ₩25,422 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,649 | ₩25,795 | ₩25,582 | ₩25,675 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,769 | ₩25,982 | ₩25,622 | ₩25,689 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,876 | ₩26,022 | ₩25,689 | ₩25,715 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,729 | ₩26,142 | ₩25,689 | ₩25,956 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,862 | ₩26,076 | ₩25,582 | ₩25,715 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,156 | ₩26,209 | ₩25,755 | ₩25,969 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,076 | ₩26,463 | ₩25,862 | ₩25,916 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,929 | ₩26,223 | ₩25,675 | ₩26,116 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,129 | ₩26,249 | ₩25,742 | ₩25,849 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,209 | ₩26,436 | ₩25,996 | ₩26,196 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,196 | ₩26,610 | ₩26,062 | ₩26,116 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,142 | ₩26,249 | ₩25,142 | ₩26,223 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,128 | ₩25,582 | ₩24,981 | ₩25,155 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,035 | ₩25,315 | ₩24,875 | ₩25,182 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,035 | ₩25,155 | ₩24,875 | ₩24,915 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,928 | ₩25,168 | ₩24,808 | ₩25,075 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,795 | ₩25,262 | ₩24,795 | ₩25,115 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,048 | ₩25,195 | ₩24,741 | ₩24,755 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,581 | ₩25,182 | ₩24,581 | ₩24,995 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,795 | ₩24,928 | ₩24,661 | ₩24,755 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,835 | ₩25,208 | ₩24,755 | ₩24,861 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,274 | ₩25,315 | ₩24,274 | ₩24,981 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,141 | ₩24,354 | ₩23,967 | ₩24,207 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,447 | ₩24,448 | ₩23,327 | ₩24,167 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,620 | ₩23,887 | ₩23,220 | ₩23,287 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,527 | ₩23,554 | ₩23,233 | ₩23,407 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,020 | ₩23,340 | ₩22,966 | ₩23,193 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,861 | ₩23,927 | ₩23,006 | ₩23,033 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,687 | ₩23,981 | ₩23,393 | ₩23,941 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,101 | ₩24,301 | ₩23,660 | ₩23,780 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,074 | ₩24,488 | ₩24,074 | ₩24,167 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,248 | ₩24,288 | ₩24,007 | ₩24,101 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,901 | ₩24,207 | ₩23,794 | ₩24,154 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,353 | ₩23,981 | ₩23,167 | ₩23,901 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,594 | ₩23,660 | ₩23,247 | ₩23,287 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,380 | ₩23,767 | ₩23,180 | ₩23,607 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,340 | ₩23,393 | ₩22,913 | ₩23,353 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,046 | ₩23,140 | ₩22,686 | ₩23,140 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,006 | ₩23,300 | ₩22,766 | ₩23,193 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,006 | ₩23,500 | ₩22,966 | ₩23,207 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,834 | ₩24,021 | ₩22,966 | ₩23,033 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,861 | ₩24,127 | ₩23,580 | ₩24,061 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,874 | ₩24,034 | ₩23,767 | ₩23,887 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,034 | ₩24,127 | ₩23,794 | ₩23,847 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,687 | ₩24,007 | ₩23,313 | ₩23,727 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩23,967 | ₩24,087 | ₩23,433 | ₩23,687 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,194 | ₩24,248 | ₩23,914 | ₩23,967 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,394 | ₩24,768 | ₩24,127 | ₩24,181 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,767 | ₩24,514 | ₩23,033 | ₩24,408 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,222 | ₩25,328 | ₩23,794 | ₩24,047 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩25,956 | ₩26,116 | ₩25,262 | ₩25,355 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩24,981 | ₩26,169 | ₩24,981 | ₩25,956 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,941 | ₩25,288 | ₩24,594 | ₩25,262 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,328 | ₩25,702 | ₩24,581 | ₩24,621 | -2.79% | 150.5만 |
|---|