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 | ₩29,797 | ₩29,877 | ₩29,570 | ₩29,650 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,623 | ₩30,118 | ₩29,503 | ₩29,917 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,064 | ₩30,064 | ₩29,489 | ₩29,690 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,398 | ₩30,612 | ₩30,158 | ₩30,198 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,599 | ₩30,639 | ₩30,171 | ₩30,358 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,438 | ₩30,880 | ₩30,385 | ₩30,612 | +0.57% | 236.3만 |
| 2026.10.01 | ₩29,997 | ₩30,438 | ₩29,529 | ₩30,385 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,171 | ₩30,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,184 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,545 | ₩30,706 | ₩30,078 | ₩30,104 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,080 | ₩31,080 | ₩30,372 | ₩30,519 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩31,013 | ₩31,214 | ₩30,840 | ₩31,053 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,666 | ₩30,893 | ₩30,385 | ₩30,826 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,251 | ₩31,080 | ₩30,011 | ₩30,599 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,412 | ₩30,626 | ₩30,078 | ₩30,078 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,692 | ₩30,826 | ₩30,278 | ₩30,278 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,532 | ₩30,666 | ₩30,198 | ₩30,599 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,759 | ₩30,853 | ₩30,479 | ₩30,586 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩31,013 | ₩31,040 | ₩29,984 | ₩30,492 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,853 | ₩31,241 | ₩30,679 | ₩31,013 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,920 | ₩31,321 | ₩30,920 | ₩31,080 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,107 | ₩31,361 | ₩30,719 | ₩31,000 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,973 | ₩31,013 | ₩30,412 | ₩30,920 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,866 | ₩30,987 | ₩30,519 | ₩30,639 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,347 | ₩31,495 | ₩31,000 | ₩31,027 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,307 | ₩32,069 | ₩31,107 | ₩31,668 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,532 | ₩30,880 | ₩30,345 | ₩30,719 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,890 | ₩30,492 | ₩29,864 | ₩30,305 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,144 | ₩30,345 | ₩29,636 | ₩29,717 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,332 | ₩30,332 | ₩30,064 | ₩30,184 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,465 | ₩30,545 | ₩30,171 | ₩30,332 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,238 | ₩30,425 | ₩29,997 | ₩30,332 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,398 | ₩30,612 | ₩30,131 | ₩30,479 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,733 | ₩30,799 | ₩30,265 | ₩30,345 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,759 | ₩31,040 | ₩30,612 | ₩30,706 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,906 | ₩31,053 | ₩30,532 | ₩30,759 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,960 | ₩30,960 | ₩30,385 | ₩30,719 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,762 | ₩31,869 | ₩30,719 | ₩30,813 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,043 | ₩32,150 | ₩31,481 | ₩31,655 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,109 | ₩32,323 | ₩31,896 | ₩32,003 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩32,003 | ₩32,230 | ₩31,896 | ₩32,190 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,096 | ₩32,243 | ₩31,949 | ₩32,003 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,789 | ₩31,936 | ₩31,655 | ₩31,869 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,521 | ₩31,869 | ₩31,521 | ₩31,682 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,227 | ₩31,548 | ₩31,187 | ₩31,454 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,374 | ₩31,668 | ₩31,241 | ₩31,361 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,457 | ₩32,510 | ₩31,441 | ₩31,481 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,404 | ₩32,417 | ₩32,096 | ₩32,123 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,949 | ₩32,417 | ₩31,789 | ₩32,243 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,588 | ₩32,069 | ₩31,441 | ₩31,896 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,294 | ₩31,642 | ₩31,174 | ₩31,535 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,495 | ₩31,628 | ₩31,134 | ₩31,294 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,254 | ₩31,521 | ₩31,107 | ₩31,361 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,946 | ₩31,401 | ₩30,786 | ₩31,388 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,187 | ₩31,414 | ₩30,692 | ₩30,706 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,759 | ₩31,254 | ₩30,719 | ₩30,987 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,438 | ₩30,759 | ₩30,251 | ₩30,759 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,532 | ₩30,946 | ₩30,345 | ₩30,893 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,198 | ₩30,559 | ₩29,944 | ₩30,532 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,626 | ₩30,786 | ₩30,091 | ₩30,225 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,663 | ₩31,441 | ₩29,663 | ₩30,679 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,053 | ₩31,962 | ₩30,840 | ₩31,080 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,679 | ₩31,281 | ₩30,639 | ₩31,053 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,719 | ₩30,946 | ₩30,559 | ₩30,639 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,679 | ₩30,746 | ₩30,332 | ₩30,719 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,492 | ₩30,706 | ₩30,318 | ₩30,559 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,877 | ₩30,492 | ₩29,730 | ₩30,372 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,332 | ₩30,358 | ₩29,543 | ₩29,730 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,545 | ₩30,679 | ₩30,372 | ₩30,412 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,345 | ₩30,679 | ₩30,251 | ₩30,438 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,214 | ₩31,281 | ₩30,372 | ₩30,532 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,345 | ₩31,241 | ₩30,225 | ₩31,040 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,318 | ₩30,452 | ₩30,198 | ₩30,278 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,559 | ₩30,733 | ₩30,118 | ₩30,305 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,813 | ₩30,906 | ₩30,332 | ₩30,652 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,398 | ₩30,880 | ₩30,385 | ₩30,706 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,971 | ₩30,519 | ₩29,957 | ₩30,345 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,636 | ₩30,104 | ₩29,556 | ₩30,051 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,249 | ₩29,783 | ₩29,249 | ₩29,636 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,342 | ₩29,529 | ₩29,048 | ₩29,275 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,449 | ₩29,703 | ₩28,727 | ₩29,021 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,610 | ₩29,931 | ₩29,329 | ₩29,489 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,837 | ₩30,198 | ₩29,329 | ₩29,409 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,877 | ₩30,238 | ₩29,837 | ₩30,091 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,409 | ₩29,783 | ₩29,182 | ₩29,663 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,235 | ₩29,516 | ₩28,995 | ₩29,342 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,128 | ₩29,650 | ₩28,915 | ₩29,021 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,035 | ₩29,275 | ₩28,874 | ₩28,874 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,928 | ₩29,235 | ₩28,794 | ₩28,848 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,366 | ₩28,861 | ₩28,313 | ₩28,794 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,514 | ₩28,514 | ₩27,818 | ₩27,858 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,992 | ₩28,701 | ₩27,872 | ₩28,594 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,460 | ₩28,714 | ₩27,899 | ₩28,139 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,714 | ₩28,834 | ₩28,540 | ₩28,674 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,514 | ₩28,741 | ₩28,166 | ₩28,714 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,874 | ₩29,075 | ₩28,407 | ₩28,540 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,580 | ₩28,955 | ₩28,487 | ₩28,901 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,620 | ₩28,741 | ₩28,460 | ₩28,527 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,300 | ₩28,607 | ₩28,112 | ₩28,527 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,832 | ₩28,620 | ₩27,738 | ₩28,433 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,885 | ₩28,153 | ₩27,645 | ₩27,832 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,564 | ₩28,032 | ₩27,498 | ₩27,979 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,765 | ₩27,765 | ₩27,230 | ₩27,417 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,818 | ₩28,086 | ₩27,685 | ₩27,805 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,778 | ₩27,899 | ₩27,431 | ₩27,511 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,032 | ₩28,059 | ₩27,270 | ₩27,939 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,634 | ₩28,674 | ₩27,872 | ₩28,006 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,554 | ₩28,714 | ₩28,366 | ₩28,433 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,915 | ₩29,128 | ₩28,514 | ₩28,554 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,888 | ₩29,209 | ₩28,701 | ₩28,861 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,380 | ₩28,701 | ₩28,219 | ₩28,634 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,179 | ₩28,607 | ₩28,086 | ₩28,233 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,821 | ₩28,821 | ₩28,193 | ₩28,380 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,246 | ₩28,834 | ₩28,233 | ₩28,420 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,674 | ₩29,035 | ₩28,300 | ₩28,407 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,941 | ₩29,142 | ₩28,687 | ₩28,888 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,072 | ₩28,714 | ₩28,072 | ₩28,514 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,500 | ₩28,754 | ₩27,979 | ₩28,099 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,447 | ₩28,754 | ₩28,139 | ₩28,594 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,473 | ₩28,701 | ₩27,979 | ₩28,300 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩29,008 | ₩29,195 | ₩28,193 | ₩28,366 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,848 | ₩29,636 | ₩28,407 | ₩28,955 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,377 | ₩29,115 | ₩27,137 | ₩28,768 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,270 | ₩27,605 | ₩27,270 | ₩27,351 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,310 | ₩27,578 | ₩27,070 | ₩27,471 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,417 | ₩27,618 | ₩27,217 | ₩27,498 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,310 | ₩27,658 | ₩27,070 | ₩27,578 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩28,006 | ₩28,313 | ₩27,364 | ₩27,404 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,217 | ₩28,126 | ₩27,110 | ₩28,086 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,284 | ₩27,551 | ₩27,163 | ₩27,310 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,415 | ₩26,629 | ₩26,308 | ₩26,562 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩26,000 | ₩26,508 | ₩25,947 | ₩26,468 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,666 | ₩26,241 | ₩25,492 | ₩26,094 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,081 | ₩26,388 | ₩26,000 | ₩26,014 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,733 | ₩26,067 | ₩25,452 | ₩26,000 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,466 | ₩25,653 | ₩25,265 | ₩25,345 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,653 | ₩25,827 | ₩25,332 | ₩25,345 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,626 | ₩26,000 | ₩25,626 | ₩25,934 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,040 | ₩26,107 | ₩25,412 | ₩25,853 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,399 | ₩26,134 | ₩25,372 | ₩25,720 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,987 | ₩26,375 | ₩25,385 | ₩25,626 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,971 | ₩25,452 | ₩24,757 | ₩25,319 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,623 | ₩25,118 | ₩24,396 | ₩24,998 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,797 | ₩24,958 | ₩24,543 | ₩24,797 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,305 | ₩25,466 | ₩24,837 | ₩24,984 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,118 | ₩25,319 | ₩24,918 | ₩25,025 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,185 | ₩25,252 | ₩24,717 | ₩24,877 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,891 | ₩25,653 | ₩24,837 | ₩25,265 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,559 | ₩25,880 | ₩25,172 | ₩25,546 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,666 | ₩26,522 | ₩25,359 | ₩25,733 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,519 | ₩26,040 | ₩24,744 | ₩25,867 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,974 | ₩26,040 | ₩25,532 | ₩25,987 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,749 | ₩26,976 | ₩26,335 | ₩26,776 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,137 | ₩27,244 | ₩26,883 | ₩27,016 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,495 | ₩27,257 | ₩26,214 | ₩27,003 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,094 | ₩27,457 | ₩25,934 | ₩27,217 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,778 | ₩28,473 | ₩26,401 | ₩26,615 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩28,019 | ₩28,540 | ₩27,992 | ₩28,366 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,698 | ₩27,965 | ₩27,498 | ₩27,912 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,150 | ₩27,431 | ₩26,923 | ₩27,284 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,620 | ₩28,888 | ₩26,883 | ₩27,110 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,273 | ₩28,741 | ₩27,979 | ₩28,701 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,246 | ₩28,514 | ₩27,899 | ₩28,286 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,861 | ₩29,449 | ₩28,313 | ₩28,460 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,647 | ₩29,035 | ₩28,273 | ₩28,460 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,433 | ₩28,741 | ₩28,072 | ₩28,554 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,316 | ₩29,623 | ₩28,072 | ₩28,420 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,235 | ₩29,650 | ₩28,915 | ₩29,008 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩29,008 | ₩29,275 | ₩28,834 | ₩29,102 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,075 | ₩29,289 | ₩28,834 | ₩29,088 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,594 | ₩29,169 | ₩28,594 | ₩29,155 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,420 | ₩28,848 | ₩28,260 | ₩28,620 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,300 | ₩29,008 | ₩28,219 | ₩28,460 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,524 | ₩28,420 | ₩27,457 | ₩28,032 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩27,003 | ₩27,885 | ₩26,896 | ₩27,511 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,030 | ₩27,284 | ₩26,789 | ₩27,177 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,629 | ₩27,177 | ₩26,615 | ₩27,163 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,070 | ₩27,190 | ₩26,522 | ₩26,589 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,789 | ₩27,097 | ₩26,709 | ₩27,016 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,816 | ₩27,083 | ₩26,401 | ₩26,749 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,979 | ₩27,992 | ₩26,655 | ₩26,843 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,072 | ₩28,968 | ₩27,979 | ₩28,206 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,642 | ₩28,193 | ₩26,294 | ₩28,072 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,479 | ₩25,947 | ₩25,426 | ₩25,773 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,733 | ₩25,987 | ₩25,613 | ₩25,720 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,439 | ₩26,147 | ₩25,439 | ₩25,773 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,984 | ₩25,532 | ₩24,904 | ₩25,452 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,385 | ₩25,385 | ₩24,984 | ₩25,051 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,586 | ₩25,746 | ₩25,225 | ₩25,279 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,147 | ₩26,401 | ₩25,680 | ₩25,800 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,238 | ₩26,375 | ₩25,238 | ₩26,147 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,693 | ₩25,706 | ₩25,172 | ₩25,385 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,359 | ₩25,733 | ₩25,238 | ₩25,693 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,065 | ₩25,867 | ₩25,065 | ₩25,532 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,225 | ₩25,332 | ₩24,730 | ₩25,158 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,412 | ₩25,439 | ₩25,131 | ₩25,198 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,426 | ₩25,639 | ₩25,305 | ₩25,332 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,773 | ₩25,773 | ₩25,385 | ₩25,466 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,693 | ₩25,840 | ₩25,626 | ₩25,720 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,813 | ₩26,027 | ₩25,666 | ₩25,733 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,920 | ₩26,067 | ₩25,733 | ₩25,760 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,773 | ₩26,188 | ₩25,733 | ₩26,000 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,907 | ₩26,121 | ₩25,626 | ₩25,760 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,201 | ₩26,254 | ₩25,800 | ₩26,014 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,121 | ₩26,508 | ₩25,907 | ₩25,960 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,974 | ₩26,268 | ₩25,720 | ₩26,161 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,174 | ₩26,294 | ₩25,786 | ₩25,893 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,254 | ₩26,482 | ₩26,040 | ₩26,241 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,241 | ₩26,655 | ₩26,107 | ₩26,161 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,185 | ₩26,294 | ₩25,185 | ₩26,268 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,172 | ₩25,626 | ₩25,025 | ₩25,198 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,078 | ₩25,359 | ₩24,918 | ₩25,225 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,078 | ₩25,198 | ₩24,918 | ₩24,958 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,971 | ₩25,212 | ₩24,851 | ₩25,118 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,837 | ₩25,305 | ₩24,837 | ₩25,158 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,091 | ₩25,238 | ₩24,784 | ₩24,797 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,623 | ₩25,225 | ₩24,623 | ₩25,038 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,837 | ₩24,971 | ₩24,704 | ₩24,797 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,877 | ₩25,252 | ₩24,797 | ₩24,904 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,316 | ₩25,359 | ₩24,316 | ₩25,025 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,182 | ₩24,396 | ₩24,009 | ₩24,249 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,487 | ₩24,490 | ₩23,367 | ₩24,209 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,661 | ₩23,928 | ₩23,260 | ₩23,327 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,567 | ₩23,594 | ₩23,273 | ₩23,447 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,059 | ₩23,380 | ₩23,006 | ₩23,233 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,902 | ₩23,968 | ₩23,046 | ₩23,073 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,728 | ₩24,022 | ₩23,434 | ₩23,982 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,142 | ₩24,343 | ₩23,701 | ₩23,821 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,116 | ₩24,530 | ₩24,116 | ₩24,209 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,289 | ₩24,329 | ₩24,049 | ₩24,142 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,942 | ₩24,249 | ₩23,835 | ₩24,196 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,394 | ₩24,022 | ₩23,207 | ₩23,942 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,634 | ₩23,701 | ₩23,287 | ₩23,327 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,420 | ₩23,808 | ₩23,220 | ₩23,648 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,380 | ₩23,434 | ₩22,953 | ₩23,394 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,086 | ₩23,180 | ₩22,725 | ₩23,180 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,046 | ₩23,340 | ₩22,805 | ₩23,233 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,046 | ₩23,541 | ₩23,006 | ₩23,247 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,875 | ₩24,062 | ₩23,006 | ₩23,073 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,902 | ₩24,169 | ₩23,621 | ₩24,102 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,915 | ₩24,075 | ₩23,808 | ₩23,928 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,075 | ₩24,169 | ₩23,835 | ₩23,888 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,728 | ₩24,049 | ₩23,354 | ₩23,768 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩24,009 | ₩24,129 | ₩23,474 | ₩23,728 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,236 | ₩24,289 | ₩23,955 | ₩24,009 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,436 | ₩24,811 | ₩24,169 | ₩24,222 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,808 | ₩24,557 | ₩23,073 | ₩24,450 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,265 | ₩25,372 | ₩23,835 | ₩24,089 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩26,000 | ₩26,161 | ₩25,305 | ₩25,399 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,025 | ₩26,214 | ₩25,025 | ₩26,000 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,984 | ₩25,332 | ₩24,637 | ₩25,305 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,372 | ₩25,746 | ₩24,623 | ₩24,664 | -2.79% | 150.5만 |
|---|