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 | ₩29,772 | ₩29,852 | ₩29,545 | ₩29,625 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,599 | ₩30,093 | ₩29,478 | ₩29,893 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,039 | ₩30,039 | ₩29,465 | ₩29,665 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,373 | ₩30,587 | ₩30,133 | ₩30,173 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,574 | ₩30,614 | ₩30,146 | ₩30,333 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,413 | ₩30,854 | ₩30,360 | ₩30,587 | +0.57% | 236.3만 |
| 2026.10.01 | ₩29,973 | ₩30,413 | ₩29,505 | ₩30,360 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,146 | ₩30,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,160 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,520 | ₩30,681 | ₩30,053 | ₩30,080 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,055 | ₩31,055 | ₩30,347 | ₩30,494 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩30,988 | ₩31,188 | ₩30,814 | ₩31,028 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,640 | ₩30,868 | ₩30,360 | ₩30,801 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,226 | ₩31,055 | ₩29,986 | ₩30,574 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,387 | ₩30,600 | ₩30,053 | ₩30,053 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,667 | ₩30,801 | ₩30,253 | ₩30,253 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,507 | ₩30,640 | ₩30,173 | ₩30,574 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,734 | ₩30,827 | ₩30,454 | ₩30,560 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩30,988 | ₩31,014 | ₩29,959 | ₩30,467 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,827 | ₩31,215 | ₩30,654 | ₩30,988 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,894 | ₩31,295 | ₩30,894 | ₩31,055 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,081 | ₩31,335 | ₩30,694 | ₩30,974 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,948 | ₩30,988 | ₩30,387 | ₩30,894 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,841 | ₩30,961 | ₩30,494 | ₩30,614 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,322 | ₩31,469 | ₩30,974 | ₩31,001 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,282 | ₩32,043 | ₩31,081 | ₩31,642 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,507 | ₩30,854 | ₩30,320 | ₩30,694 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,866 | ₩30,467 | ₩29,839 | ₩30,280 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,120 | ₩30,320 | ₩29,612 | ₩29,692 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,307 | ₩30,307 | ₩30,039 | ₩30,160 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,440 | ₩30,520 | ₩30,146 | ₩30,307 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,213 | ₩30,400 | ₩29,973 | ₩30,307 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,373 | ₩30,587 | ₩30,106 | ₩30,454 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,707 | ₩30,774 | ₩30,240 | ₩30,320 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,734 | ₩31,014 | ₩30,587 | ₩30,681 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,881 | ₩31,028 | ₩30,507 | ₩30,734 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,934 | ₩30,934 | ₩30,360 | ₩30,694 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,736 | ₩31,843 | ₩30,694 | ₩30,787 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,016 | ₩32,123 | ₩31,455 | ₩31,629 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,083 | ₩32,297 | ₩31,869 | ₩31,976 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩31,976 | ₩32,203 | ₩31,869 | ₩32,163 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,070 | ₩32,217 | ₩31,923 | ₩31,976 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,762 | ₩31,909 | ₩31,629 | ₩31,843 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,495 | ₩31,843 | ₩31,495 | ₩31,656 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,201 | ₩31,522 | ₩31,161 | ₩31,429 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,348 | ₩31,642 | ₩31,215 | ₩31,335 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,430 | ₩32,484 | ₩31,415 | ₩31,455 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,377 | ₩32,390 | ₩32,070 | ₩32,096 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,923 | ₩32,390 | ₩31,762 | ₩32,217 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,562 | ₩32,043 | ₩31,415 | ₩31,869 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,268 | ₩31,616 | ₩31,148 | ₩31,509 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,469 | ₩31,602 | ₩31,108 | ₩31,268 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,228 | ₩31,495 | ₩31,081 | ₩31,335 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,921 | ₩31,375 | ₩30,761 | ₩31,362 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,161 | ₩31,388 | ₩30,667 | ₩30,681 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,734 | ₩31,228 | ₩30,694 | ₩30,961 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,413 | ₩30,734 | ₩30,226 | ₩30,734 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,507 | ₩30,921 | ₩30,320 | ₩30,868 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,173 | ₩30,534 | ₩29,919 | ₩30,507 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,600 | ₩30,761 | ₩30,066 | ₩30,200 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,639 | ₩31,415 | ₩29,639 | ₩30,654 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,028 | ₩31,936 | ₩30,814 | ₩31,055 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,654 | ₩31,255 | ₩30,614 | ₩31,028 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,694 | ₩30,921 | ₩30,534 | ₩30,614 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,654 | ₩30,721 | ₩30,307 | ₩30,694 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,467 | ₩30,681 | ₩30,293 | ₩30,534 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,852 | ₩30,467 | ₩29,706 | ₩30,347 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,307 | ₩30,333 | ₩29,519 | ₩29,706 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,520 | ₩30,654 | ₩30,347 | ₩30,387 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,320 | ₩30,654 | ₩30,226 | ₩30,413 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,188 | ₩31,255 | ₩30,347 | ₩30,507 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,320 | ₩31,215 | ₩30,200 | ₩31,014 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,293 | ₩30,427 | ₩30,173 | ₩30,253 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,534 | ₩30,707 | ₩30,093 | ₩30,280 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,787 | ₩30,881 | ₩30,307 | ₩30,627 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,373 | ₩30,854 | ₩30,360 | ₩30,681 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,946 | ₩30,494 | ₩29,933 | ₩30,320 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,612 | ₩30,080 | ₩29,532 | ₩30,026 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,225 | ₩29,759 | ₩29,225 | ₩29,612 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,318 | ₩29,505 | ₩29,024 | ₩29,251 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,425 | ₩29,679 | ₩28,704 | ₩28,998 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,585 | ₩29,906 | ₩29,305 | ₩29,465 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,812 | ₩30,173 | ₩29,305 | ₩29,385 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,852 | ₩30,213 | ₩29,812 | ₩30,066 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,385 | ₩29,759 | ₩29,158 | ₩29,639 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,211 | ₩29,492 | ₩28,971 | ₩29,318 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,104 | ₩29,625 | ₩28,891 | ₩28,998 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,011 | ₩29,251 | ₩28,851 | ₩28,851 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,904 | ₩29,211 | ₩28,771 | ₩28,824 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,343 | ₩28,837 | ₩28,290 | ₩28,771 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,490 | ₩28,490 | ₩27,796 | ₩27,836 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,969 | ₩28,677 | ₩27,849 | ₩28,570 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,437 | ₩28,690 | ₩27,876 | ₩28,116 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,690 | ₩28,811 | ₩28,517 | ₩28,650 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,490 | ₩28,717 | ₩28,143 | ₩28,690 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,851 | ₩29,051 | ₩28,383 | ₩28,517 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,557 | ₩28,931 | ₩28,463 | ₩28,877 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,597 | ₩28,717 | ₩28,437 | ₩28,503 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,276 | ₩28,584 | ₩28,089 | ₩28,503 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,809 | ₩28,597 | ₩27,715 | ₩28,410 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,862 | ₩28,129 | ₩27,622 | ₩27,809 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,542 | ₩28,009 | ₩27,475 | ₩27,956 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,742 | ₩27,742 | ₩27,208 | ₩27,395 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,796 | ₩28,063 | ₩27,662 | ₩27,782 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,755 | ₩27,876 | ₩27,408 | ₩27,488 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,009 | ₩28,036 | ₩27,248 | ₩27,916 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,610 | ₩28,650 | ₩27,849 | ₩27,982 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,530 | ₩28,690 | ₩28,343 | ₩28,410 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,891 | ₩29,104 | ₩28,490 | ₩28,530 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,864 | ₩29,185 | ₩28,677 | ₩28,837 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,356 | ₩28,677 | ₩28,196 | ₩28,610 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,156 | ₩28,584 | ₩28,063 | ₩28,210 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,797 | ₩28,797 | ₩28,169 | ₩28,356 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,223 | ₩28,811 | ₩28,210 | ₩28,397 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,650 | ₩29,011 | ₩28,276 | ₩28,383 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,917 | ₩29,118 | ₩28,664 | ₩28,864 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,049 | ₩28,690 | ₩28,049 | ₩28,490 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,477 | ₩28,730 | ₩27,956 | ₩28,076 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,423 | ₩28,730 | ₩28,116 | ₩28,570 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,450 | ₩28,677 | ₩27,956 | ₩28,276 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩28,984 | ₩29,171 | ₩28,169 | ₩28,343 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,824 | ₩29,612 | ₩28,383 | ₩28,931 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,355 | ₩29,091 | ₩27,114 | ₩28,744 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,248 | ₩27,582 | ₩27,248 | ₩27,328 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,288 | ₩27,555 | ₩27,048 | ₩27,448 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,395 | ₩27,595 | ₩27,194 | ₩27,475 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,288 | ₩27,635 | ₩27,048 | ₩27,555 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩27,982 | ₩28,290 | ₩27,341 | ₩27,381 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,194 | ₩28,103 | ₩27,088 | ₩28,063 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,261 | ₩27,528 | ₩27,141 | ₩27,288 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,393 | ₩26,607 | ₩26,286 | ₩26,540 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩25,979 | ₩26,487 | ₩25,926 | ₩26,446 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,645 | ₩26,219 | ₩25,471 | ₩26,072 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,059 | ₩26,366 | ₩25,979 | ₩25,992 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,712 | ₩26,046 | ₩25,431 | ₩25,979 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,445 | ₩25,632 | ₩25,244 | ₩25,324 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,632 | ₩25,805 | ₩25,311 | ₩25,324 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,605 | ₩25,979 | ₩25,605 | ₩25,912 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,019 | ₩26,086 | ₩25,391 | ₩25,832 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,378 | ₩26,113 | ₩25,351 | ₩25,698 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,966 | ₩26,353 | ₩25,365 | ₩25,605 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,951 | ₩25,431 | ₩24,737 | ₩25,298 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,603 | ₩25,097 | ₩24,376 | ₩24,977 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,777 | ₩24,937 | ₩24,523 | ₩24,777 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,284 | ₩25,445 | ₩24,817 | ₩24,964 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,097 | ₩25,298 | ₩24,897 | ₩25,004 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,164 | ₩25,231 | ₩24,697 | ₩24,857 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,870 | ₩25,632 | ₩24,817 | ₩25,244 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,538 | ₩25,859 | ₩25,151 | ₩25,525 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,645 | ₩26,500 | ₩25,338 | ₩25,712 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,498 | ₩26,019 | ₩24,723 | ₩25,845 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,952 | ₩26,019 | ₩25,511 | ₩25,966 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,727 | ₩26,954 | ₩26,313 | ₩26,754 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,114 | ₩27,221 | ₩26,861 | ₩26,994 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,473 | ₩27,235 | ₩26,193 | ₩26,981 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,072 | ₩27,435 | ₩25,912 | ₩27,194 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,755 | ₩28,450 | ₩26,380 | ₩26,593 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩27,996 | ₩28,517 | ₩27,969 | ₩28,343 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,675 | ₩27,942 | ₩27,475 | ₩27,889 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,128 | ₩27,408 | ₩26,901 | ₩27,261 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,597 | ₩28,864 | ₩26,861 | ₩27,088 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,250 | ₩28,717 | ₩27,956 | ₩28,677 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,223 | ₩28,490 | ₩27,876 | ₩28,263 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,837 | ₩29,425 | ₩28,290 | ₩28,437 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,624 | ₩29,011 | ₩28,250 | ₩28,437 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,410 | ₩28,717 | ₩28,049 | ₩28,530 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,291 | ₩29,599 | ₩28,049 | ₩28,397 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,211 | ₩29,625 | ₩28,891 | ₩28,984 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩28,984 | ₩29,251 | ₩28,811 | ₩29,078 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,051 | ₩29,265 | ₩28,811 | ₩29,064 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,570 | ₩29,145 | ₩28,570 | ₩29,131 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,397 | ₩28,824 | ₩28,236 | ₩28,597 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,276 | ₩28,984 | ₩28,196 | ₩28,437 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,502 | ₩28,397 | ₩27,435 | ₩28,009 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩26,981 | ₩27,862 | ₩26,874 | ₩27,488 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,007 | ₩27,261 | ₩26,767 | ₩27,154 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,607 | ₩27,154 | ₩26,593 | ₩27,141 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,048 | ₩27,168 | ₩26,500 | ₩26,567 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,767 | ₩27,074 | ₩26,687 | ₩26,994 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,794 | ₩27,061 | ₩26,380 | ₩26,727 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,956 | ₩27,969 | ₩26,633 | ₩26,820 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,049 | ₩28,944 | ₩27,956 | ₩28,183 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,620 | ₩28,169 | ₩26,273 | ₩28,049 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,458 | ₩25,926 | ₩25,405 | ₩25,752 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,712 | ₩25,966 | ₩25,592 | ₩25,698 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,418 | ₩26,126 | ₩25,418 | ₩25,752 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,964 | ₩25,511 | ₩24,884 | ₩25,431 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,365 | ₩25,365 | ₩24,964 | ₩25,031 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,565 | ₩25,725 | ₩25,204 | ₩25,258 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,126 | ₩26,380 | ₩25,658 | ₩25,779 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,218 | ₩26,353 | ₩25,218 | ₩26,126 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,672 | ₩25,685 | ₩25,151 | ₩25,365 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,338 | ₩25,712 | ₩25,218 | ₩25,672 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,044 | ₩25,845 | ₩25,044 | ₩25,511 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,204 | ₩25,311 | ₩24,710 | ₩25,137 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,391 | ₩25,418 | ₩25,111 | ₩25,178 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,405 | ₩25,618 | ₩25,284 | ₩25,311 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,752 | ₩25,752 | ₩25,365 | ₩25,445 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,672 | ₩25,819 | ₩25,605 | ₩25,698 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,792 | ₩26,006 | ₩25,645 | ₩25,712 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,899 | ₩26,046 | ₩25,712 | ₩25,739 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,752 | ₩26,166 | ₩25,712 | ₩25,979 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,885 | ₩26,099 | ₩25,605 | ₩25,739 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,179 | ₩26,233 | ₩25,779 | ₩25,992 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,099 | ₩26,487 | ₩25,885 | ₩25,939 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,952 | ₩26,246 | ₩25,698 | ₩26,139 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,153 | ₩26,273 | ₩25,765 | ₩25,872 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,233 | ₩26,460 | ₩26,019 | ₩26,219 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,219 | ₩26,633 | ₩26,086 | ₩26,139 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,164 | ₩26,273 | ₩25,164 | ₩26,246 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,151 | ₩25,605 | ₩25,004 | ₩25,178 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,057 | ₩25,338 | ₩24,897 | ₩25,204 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,057 | ₩25,178 | ₩24,897 | ₩24,937 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,951 | ₩25,191 | ₩24,830 | ₩25,097 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,817 | ₩25,284 | ₩24,817 | ₩25,137 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,071 | ₩25,218 | ₩24,764 | ₩24,777 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,603 | ₩25,204 | ₩24,603 | ₩25,017 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,817 | ₩24,951 | ₩24,683 | ₩24,777 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,857 | ₩25,231 | ₩24,777 | ₩24,884 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,296 | ₩25,338 | ₩24,296 | ₩25,004 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,162 | ₩24,376 | ₩23,989 | ₩24,229 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,468 | ₩24,470 | ₩23,348 | ₩24,189 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,642 | ₩23,909 | ₩23,241 | ₩23,308 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,548 | ₩23,575 | ₩23,254 | ₩23,428 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,040 | ₩23,361 | ₩22,987 | ₩23,214 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,882 | ₩23,949 | ₩23,027 | ₩23,054 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,708 | ₩24,002 | ₩23,414 | ₩23,962 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,122 | ₩24,323 | ₩23,682 | ₩23,802 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,096 | ₩24,510 | ₩24,096 | ₩24,189 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,269 | ₩24,309 | ₩24,029 | ₩24,122 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,922 | ₩24,229 | ₩23,815 | ₩24,176 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,374 | ₩24,002 | ₩23,187 | ₩23,922 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,615 | ₩23,682 | ₩23,268 | ₩23,308 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,401 | ₩23,788 | ₩23,201 | ₩23,628 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,361 | ₩23,414 | ₩22,934 | ₩23,374 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,067 | ₩23,161 | ₩22,707 | ₩23,161 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,027 | ₩23,321 | ₩22,787 | ₩23,214 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,027 | ₩23,521 | ₩22,987 | ₩23,227 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,855 | ₩24,042 | ₩22,987 | ₩23,054 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,882 | ₩24,149 | ₩23,601 | ₩24,082 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,895 | ₩24,056 | ₩23,788 | ₩23,909 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,056 | ₩24,149 | ₩23,815 | ₩23,869 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,708 | ₩24,029 | ₩23,334 | ₩23,748 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩23,989 | ₩24,109 | ₩23,455 | ₩23,708 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,216 | ₩24,269 | ₩23,935 | ₩23,989 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,416 | ₩24,790 | ₩24,149 | ₩24,203 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,788 | ₩24,536 | ₩23,054 | ₩24,430 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,244 | ₩25,351 | ₩23,815 | ₩24,069 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩25,979 | ₩26,139 | ₩25,284 | ₩25,378 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,004 | ₩26,193 | ₩25,004 | ₩25,979 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,964 | ₩25,311 | ₩24,617 | ₩25,284 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,351 | ₩25,725 | ₩24,603 | ₩24,643 | -2.79% | 150.5만 |
|---|