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 | ₩29,792 | ₩29,873 | ₩29,565 | ₩29,645 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,619 | ₩30,113 | ₩29,498 | ₩29,913 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,060 | ₩30,060 | ₩29,485 | ₩29,685 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,394 | ₩30,608 | ₩30,153 | ₩30,193 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,594 | ₩30,634 | ₩30,167 | ₩30,354 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,434 | ₩30,875 | ₩30,380 | ₩30,608 | +0.57% | 236.3만 |
| 2026.10.01 | ₩29,993 | ₩30,434 | ₩29,525 | ₩30,380 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,167 | ₩30,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,180 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,541 | ₩30,701 | ₩30,073 | ₩30,100 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,075 | ₩31,075 | ₩30,367 | ₩30,514 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩31,009 | ₩31,209 | ₩30,835 | ₩31,049 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,661 | ₩30,888 | ₩30,380 | ₩30,822 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,247 | ₩31,075 | ₩30,006 | ₩30,594 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,407 | ₩30,621 | ₩30,073 | ₩30,073 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,688 | ₩30,822 | ₩30,274 | ₩30,274 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,527 | ₩30,661 | ₩30,193 | ₩30,594 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,755 | ₩30,848 | ₩30,474 | ₩30,581 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩31,009 | ₩31,035 | ₩29,979 | ₩30,487 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,848 | ₩31,236 | ₩30,675 | ₩31,009 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,915 | ₩31,316 | ₩30,915 | ₩31,075 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,102 | ₩31,356 | ₩30,715 | ₩30,995 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,969 | ₩31,009 | ₩30,407 | ₩30,915 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,862 | ₩30,982 | ₩30,514 | ₩30,634 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,343 | ₩31,490 | ₩30,995 | ₩31,022 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,303 | ₩32,065 | ₩31,102 | ₩31,664 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,527 | ₩30,875 | ₩30,340 | ₩30,715 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,886 | ₩30,487 | ₩29,859 | ₩30,300 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,140 | ₩30,340 | ₩29,632 | ₩29,712 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,327 | ₩30,327 | ₩30,060 | ₩30,180 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,461 | ₩30,541 | ₩30,167 | ₩30,327 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,233 | ₩30,421 | ₩29,993 | ₩30,327 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,394 | ₩30,608 | ₩30,127 | ₩30,474 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,728 | ₩30,795 | ₩30,260 | ₩30,340 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,755 | ₩31,035 | ₩30,608 | ₩30,701 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,902 | ₩31,049 | ₩30,527 | ₩30,755 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,955 | ₩30,955 | ₩30,380 | ₩30,715 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,757 | ₩31,864 | ₩30,715 | ₩30,808 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,038 | ₩32,145 | ₩31,476 | ₩31,650 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,105 | ₩32,319 | ₩31,891 | ₩31,998 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩31,998 | ₩32,225 | ₩31,891 | ₩32,185 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,091 | ₩32,238 | ₩31,944 | ₩31,998 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,784 | ₩31,931 | ₩31,650 | ₩31,864 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,517 | ₩31,864 | ₩31,517 | ₩31,677 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,223 | ₩31,543 | ₩31,182 | ₩31,450 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,370 | ₩31,664 | ₩31,236 | ₩31,356 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,452 | ₩32,506 | ₩31,436 | ₩31,476 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,399 | ₩32,412 | ₩32,091 | ₩32,118 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,944 | ₩32,412 | ₩31,784 | ₩32,238 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,583 | ₩32,065 | ₩31,436 | ₩31,891 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,289 | ₩31,637 | ₩31,169 | ₩31,530 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,490 | ₩31,623 | ₩31,129 | ₩31,289 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,249 | ₩31,517 | ₩31,102 | ₩31,356 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,942 | ₩31,396 | ₩30,781 | ₩31,383 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,182 | ₩31,410 | ₩30,688 | ₩30,701 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,755 | ₩31,249 | ₩30,715 | ₩30,982 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,434 | ₩30,755 | ₩30,247 | ₩30,755 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,527 | ₩30,942 | ₩30,340 | ₩30,888 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,193 | ₩30,554 | ₩29,939 | ₩30,527 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,621 | ₩30,781 | ₩30,086 | ₩30,220 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,659 | ₩31,436 | ₩29,659 | ₩30,675 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,049 | ₩31,958 | ₩30,835 | ₩31,075 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,675 | ₩31,276 | ₩30,634 | ₩31,049 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,715 | ₩30,942 | ₩30,554 | ₩30,634 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,675 | ₩30,741 | ₩30,327 | ₩30,715 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,487 | ₩30,701 | ₩30,314 | ₩30,554 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,873 | ₩30,487 | ₩29,726 | ₩30,367 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,327 | ₩30,354 | ₩29,538 | ₩29,726 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,541 | ₩30,675 | ₩30,367 | ₩30,407 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,340 | ₩30,675 | ₩30,247 | ₩30,434 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,209 | ₩31,276 | ₩30,367 | ₩30,527 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,340 | ₩31,236 | ₩30,220 | ₩31,035 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,314 | ₩30,447 | ₩30,193 | ₩30,274 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,554 | ₩30,728 | ₩30,113 | ₩30,300 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,808 | ₩30,902 | ₩30,327 | ₩30,648 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,394 | ₩30,875 | ₩30,380 | ₩30,701 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,966 | ₩30,514 | ₩29,953 | ₩30,340 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,632 | ₩30,100 | ₩29,552 | ₩30,046 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,244 | ₩29,779 | ₩29,244 | ₩29,632 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,338 | ₩29,525 | ₩29,044 | ₩29,271 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,445 | ₩29,699 | ₩28,723 | ₩29,017 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,605 | ₩29,926 | ₩29,325 | ₩29,485 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,832 | ₩30,193 | ₩29,325 | ₩29,405 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,873 | ₩30,233 | ₩29,832 | ₩30,086 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,405 | ₩29,779 | ₩29,178 | ₩29,659 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,231 | ₩29,512 | ₩28,990 | ₩29,338 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,124 | ₩29,645 | ₩28,910 | ₩29,017 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,031 | ₩29,271 | ₩28,870 | ₩28,870 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,924 | ₩29,231 | ₩28,790 | ₩28,843 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,362 | ₩28,857 | ₩28,309 | ₩28,790 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,509 | ₩28,509 | ₩27,814 | ₩27,854 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,988 | ₩28,696 | ₩27,868 | ₩28,589 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,456 | ₩28,710 | ₩27,894 | ₩28,135 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,710 | ₩28,830 | ₩28,536 | ₩28,670 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,509 | ₩28,736 | ₩28,162 | ₩28,710 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,870 | ₩29,071 | ₩28,402 | ₩28,536 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,576 | ₩28,950 | ₩28,483 | ₩28,897 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,616 | ₩28,736 | ₩28,456 | ₩28,523 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,295 | ₩28,603 | ₩28,108 | ₩28,523 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,828 | ₩28,616 | ₩27,734 | ₩28,429 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,881 | ₩28,148 | ₩27,640 | ₩27,828 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,560 | ₩28,028 | ₩27,493 | ₩27,975 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,761 | ₩27,761 | ₩27,226 | ₩27,413 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,814 | ₩28,082 | ₩27,681 | ₩27,801 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,774 | ₩27,894 | ₩27,427 | ₩27,507 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,028 | ₩28,055 | ₩27,266 | ₩27,935 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,630 | ₩28,670 | ₩27,868 | ₩28,001 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,549 | ₩28,710 | ₩28,362 | ₩28,429 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,910 | ₩29,124 | ₩28,509 | ₩28,549 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,883 | ₩29,204 | ₩28,696 | ₩28,857 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,376 | ₩28,696 | ₩28,215 | ₩28,630 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,175 | ₩28,603 | ₩28,082 | ₩28,229 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,817 | ₩28,817 | ₩28,188 | ₩28,376 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,242 | ₩28,830 | ₩28,229 | ₩28,416 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,670 | ₩29,031 | ₩28,295 | ₩28,402 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,937 | ₩29,137 | ₩28,683 | ₩28,883 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,068 | ₩28,710 | ₩28,068 | ₩28,509 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,496 | ₩28,750 | ₩27,975 | ₩28,095 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,442 | ₩28,750 | ₩28,135 | ₩28,589 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,469 | ₩28,696 | ₩27,975 | ₩28,295 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩29,004 | ₩29,191 | ₩28,188 | ₩28,362 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,843 | ₩29,632 | ₩28,402 | ₩28,950 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,373 | ₩29,111 | ₩27,133 | ₩28,763 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,266 | ₩27,600 | ₩27,266 | ₩27,346 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,306 | ₩27,574 | ₩27,066 | ₩27,467 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,413 | ₩27,614 | ₩27,213 | ₩27,493 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,306 | ₩27,654 | ₩27,066 | ₩27,574 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩28,001 | ₩28,309 | ₩27,360 | ₩27,400 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,213 | ₩28,122 | ₩27,106 | ₩28,082 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,280 | ₩27,547 | ₩27,159 | ₩27,306 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,411 | ₩26,625 | ₩26,304 | ₩26,558 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩25,996 | ₩26,504 | ₩25,943 | ₩26,464 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,662 | ₩26,237 | ₩25,489 | ₩26,090 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,077 | ₩26,384 | ₩25,996 | ₩26,010 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,729 | ₩26,063 | ₩25,448 | ₩25,996 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,462 | ₩25,649 | ₩25,261 | ₩25,342 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,649 | ₩25,823 | ₩25,328 | ₩25,342 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,622 | ₩25,996 | ₩25,622 | ₩25,930 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,037 | ₩26,103 | ₩25,408 | ₩25,849 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,395 | ₩26,130 | ₩25,368 | ₩25,716 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,983 | ₩26,371 | ₩25,382 | ₩25,622 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,967 | ₩25,448 | ₩24,753 | ₩25,315 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,620 | ₩25,114 | ₩24,393 | ₩24,994 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,794 | ₩24,954 | ₩24,540 | ₩24,794 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,301 | ₩25,462 | ₩24,834 | ₩24,981 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,114 | ₩25,315 | ₩24,914 | ₩25,021 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,181 | ₩25,248 | ₩24,713 | ₩24,874 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,887 | ₩25,649 | ₩24,834 | ₩25,261 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,555 | ₩25,876 | ₩25,168 | ₩25,542 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,662 | ₩26,518 | ₩25,355 | ₩25,729 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,515 | ₩26,037 | ₩24,740 | ₩25,863 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,970 | ₩26,037 | ₩25,529 | ₩25,983 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,745 | ₩26,972 | ₩26,331 | ₩26,772 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,133 | ₩27,239 | ₩26,879 | ₩27,012 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,491 | ₩27,253 | ₩26,210 | ₩26,999 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,090 | ₩27,453 | ₩25,930 | ₩27,213 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,774 | ₩28,469 | ₩26,397 | ₩26,611 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩28,015 | ₩28,536 | ₩27,988 | ₩28,362 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,694 | ₩27,961 | ₩27,493 | ₩27,908 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,146 | ₩27,427 | ₩26,919 | ₩27,280 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,616 | ₩28,883 | ₩26,879 | ₩27,106 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,269 | ₩28,736 | ₩27,975 | ₩28,696 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,242 | ₩28,509 | ₩27,894 | ₩28,282 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,857 | ₩29,445 | ₩28,309 | ₩28,456 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,643 | ₩29,031 | ₩28,269 | ₩28,456 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,429 | ₩28,736 | ₩28,068 | ₩28,549 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,311 | ₩29,619 | ₩28,068 | ₩28,416 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,231 | ₩29,645 | ₩28,910 | ₩29,004 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩29,004 | ₩29,271 | ₩28,830 | ₩29,097 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,071 | ₩29,284 | ₩28,830 | ₩29,084 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,589 | ₩29,164 | ₩28,589 | ₩29,151 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,416 | ₩28,843 | ₩28,255 | ₩28,616 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,295 | ₩29,004 | ₩28,215 | ₩28,456 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,520 | ₩28,416 | ₩27,453 | ₩28,028 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩26,999 | ₩27,881 | ₩26,892 | ₩27,507 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,026 | ₩27,280 | ₩26,785 | ₩27,173 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,625 | ₩27,173 | ₩26,611 | ₩27,159 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,066 | ₩27,186 | ₩26,518 | ₩26,585 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,785 | ₩27,092 | ₩26,705 | ₩27,012 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,812 | ₩27,079 | ₩26,397 | ₩26,745 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,975 | ₩27,988 | ₩26,651 | ₩26,839 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,068 | ₩28,964 | ₩27,975 | ₩28,202 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,638 | ₩28,188 | ₩26,291 | ₩28,068 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,475 | ₩25,943 | ₩25,422 | ₩25,769 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,729 | ₩25,983 | ₩25,609 | ₩25,716 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,435 | ₩26,144 | ₩25,435 | ₩25,769 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,981 | ₩25,529 | ₩24,900 | ₩25,448 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,382 | ₩25,382 | ₩24,981 | ₩25,048 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,582 | ₩25,743 | ₩25,221 | ₩25,275 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,144 | ₩26,397 | ₩25,676 | ₩25,796 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,235 | ₩26,371 | ₩25,235 | ₩26,144 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,689 | ₩25,702 | ₩25,168 | ₩25,382 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,355 | ₩25,729 | ₩25,235 | ₩25,689 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,061 | ₩25,863 | ₩25,061 | ₩25,529 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,221 | ₩25,328 | ₩24,727 | ₩25,154 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,408 | ₩25,435 | ₩25,128 | ₩25,195 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,422 | ₩25,636 | ₩25,301 | ₩25,328 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,769 | ₩25,769 | ₩25,382 | ₩25,462 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,689 | ₩25,836 | ₩25,622 | ₩25,716 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,809 | ₩26,023 | ₩25,662 | ₩25,729 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,916 | ₩26,063 | ₩25,729 | ₩25,756 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,769 | ₩26,184 | ₩25,729 | ₩25,996 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,903 | ₩26,117 | ₩25,622 | ₩25,756 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,197 | ₩26,250 | ₩25,796 | ₩26,010 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,117 | ₩26,504 | ₩25,903 | ₩25,956 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,970 | ₩26,264 | ₩25,716 | ₩26,157 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,170 | ₩26,291 | ₩25,783 | ₩25,890 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,250 | ₩26,478 | ₩26,037 | ₩26,237 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,237 | ₩26,651 | ₩26,103 | ₩26,157 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,181 | ₩26,291 | ₩25,181 | ₩26,264 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,168 | ₩25,622 | ₩25,021 | ₩25,195 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,074 | ₩25,355 | ₩24,914 | ₩25,221 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,074 | ₩25,195 | ₩24,914 | ₩24,954 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,967 | ₩25,208 | ₩24,847 | ₩25,114 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,834 | ₩25,301 | ₩24,834 | ₩25,154 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,088 | ₩25,235 | ₩24,780 | ₩24,794 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,620 | ₩25,221 | ₩24,620 | ₩25,034 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,834 | ₩24,967 | ₩24,700 | ₩24,794 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,874 | ₩25,248 | ₩24,794 | ₩24,900 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,312 | ₩25,355 | ₩24,312 | ₩25,021 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,179 | ₩24,393 | ₩24,005 | ₩24,246 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,484 | ₩24,486 | ₩23,363 | ₩24,205 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,657 | ₩23,925 | ₩23,256 | ₩23,323 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,564 | ₩23,591 | ₩23,270 | ₩23,444 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,056 | ₩23,377 | ₩23,003 | ₩23,230 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,898 | ₩23,965 | ₩23,043 | ₩23,069 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,724 | ₩24,018 | ₩23,430 | ₩23,978 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,139 | ₩24,339 | ₩23,698 | ₩23,818 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,112 | ₩24,526 | ₩24,112 | ₩24,205 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,286 | ₩24,326 | ₩24,045 | ₩24,139 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,938 | ₩24,246 | ₩23,831 | ₩24,192 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,390 | ₩24,018 | ₩23,203 | ₩23,938 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,631 | ₩23,698 | ₩23,283 | ₩23,323 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,417 | ₩23,804 | ₩23,216 | ₩23,644 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,377 | ₩23,430 | ₩22,949 | ₩23,390 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,083 | ₩23,176 | ₩22,722 | ₩23,176 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,043 | ₩23,337 | ₩22,802 | ₩23,230 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,043 | ₩23,537 | ₩23,003 | ₩23,243 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,871 | ₩24,058 | ₩23,003 | ₩23,069 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,898 | ₩24,165 | ₩23,617 | ₩24,099 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,911 | ₩24,072 | ₩23,804 | ₩23,925 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,072 | ₩24,165 | ₩23,831 | ₩23,885 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,724 | ₩24,045 | ₩23,350 | ₩23,764 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩24,005 | ₩24,125 | ₩23,470 | ₩23,724 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,232 | ₩24,286 | ₩23,952 | ₩24,005 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,433 | ₩24,807 | ₩24,165 | ₩24,219 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,804 | ₩24,553 | ₩23,069 | ₩24,446 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,261 | ₩25,368 | ₩23,831 | ₩24,085 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩25,996 | ₩26,157 | ₩25,301 | ₩25,395 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,021 | ₩26,210 | ₩25,021 | ₩25,996 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,981 | ₩25,328 | ₩24,633 | ₩25,301 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,368 | ₩25,743 | ₩24,620 | ₩24,660 | -2.79% | 150.5만 |
|---|