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 | ₩29,803 | ₩29,883 | ₩29,575 | ₩29,656 | -0.49% | 137.6만 |
| 2026.10.08 | ₩29,629 | ₩30,124 | ₩29,508 | ₩29,923 | +0.99% | 172.9만 |
| 2026.10.07 | ₩30,070 | ₩30,070 | ₩29,495 | ₩29,696 | -1.25% | 113.2만 |
| 2026.10.06 | ₩30,404 | ₩30,618 | ₩30,164 | ₩30,204 | -0.66% | 72.3만 |
| 2026.10.05 | ₩30,605 | ₩30,645 | ₩30,177 | ₩30,364 | -0.79% | 152.7만 |
| 2026.10.02 | ₩30,444 | ₩30,886 | ₩30,391 | ₩30,618 | +0.57% | 236.3만 |
| 2026.10.01 | ₩30,003 | ₩30,444 | ₩29,535 | ₩30,391 | +1.29% | 157.3만 |
| 2026.09.30 | ₩30,177 | ₩30,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,190 |
| +0.04% |
| 125.7만 |
| 2026.09.29 | ₩30,551 | ₩30,712 | ₩30,083 | ₩30,110 | -1.44% | 138.3만 |
|---|
| 2026.09.28 | ₩31,086 | ₩31,086 | ₩30,378 | ₩30,525 | -1.81% | 179.3만 |
|---|
| 2026.09.25 | ₩31,019 | ₩31,220 | ₩30,846 | ₩31,059 | +0.13% | 144.3만 |
|---|
| 2026.09.24 | ₩30,672 | ₩30,899 | ₩30,391 | ₩30,832 | +0.52% | 114.5만 |
|---|
| 2026.09.23 | ₩30,257 | ₩31,086 | ₩30,017 | ₩30,605 | +1.15% | 212만 |
|---|
| 2026.09.22 | ₩30,418 | ₩30,632 | ₩30,083 | ₩30,083 | -1.10% | 124.4만 |
|---|
| 2026.09.21 | ₩30,698 | ₩30,832 | ₩30,284 | ₩30,284 | -1.35% | 120만 |
|---|
| 2026.09.18 | ₩30,538 | ₩30,672 | ₩30,204 | ₩30,605 | +0.22% | 258.3만 |
|---|
| 2026.09.17 | ₩30,765 | ₩30,859 | ₩30,485 | ₩30,591 | -0.56% | 99.6만 |
|---|
| 2026.09.16 | ₩31,019 | ₩31,046 | ₩29,990 | ₩30,498 | -1.68% | 205.6만 |
|---|
| 2026.09.15 | ₩30,859 | ₩31,247 | ₩30,685 | ₩31,019 | +0.52% | 107.7만 |
|---|
| 2026.09.14 | ₩30,926 | ₩31,327 | ₩30,926 | ₩31,086 | +0.52% | 98.7만 |
|---|
| 2026.09.11 | ₩31,113 | ₩31,367 | ₩30,725 | ₩31,006 | -0.34% | 96.4만 |
|---|
| 2026.09.10 | ₩30,979 | ₩31,019 | ₩30,418 | ₩30,926 | -0.17% | 124.1만 |
|---|
| 2026.09.09 | ₩30,872 | ₩30,993 | ₩30,525 | ₩30,645 | -0.74% | 131.3만 |
|---|
| 2026.09.08 | ₩31,354 | ₩31,501 | ₩31,006 | ₩31,033 | -1.02% | 149.5만 |
|---|
| 2026.09.04 | ₩31,313 | ₩32,076 | ₩31,113 | ₩31,674 | +1.15% | 234만 |
|---|
| 2026.09.03 | ₩30,538 | ₩30,886 | ₩30,351 | ₩30,725 | +0.61% | 127만 |
|---|
| 2026.09.02 | ₩29,896 | ₩30,498 | ₩29,869 | ₩30,311 | +1.39% | 95.4만 |
|---|
| 2026.09.01 | ₩30,150 | ₩30,351 | ₩29,642 | ₩29,722 | -1.42% | 106.1만 |
|---|
| 2026.08.31 | ₩30,337 | ₩30,337 | ₩30,070 | ₩30,190 | -0.48% | 99.6만 |
|---|
| 2026.08.28 | ₩30,471 | ₩30,551 | ₩30,177 | ₩30,337 | -0.44% | 100.1만 |
|---|
| 2026.08.27 | ₩30,244 | ₩30,431 | ₩30,003 | ₩30,337 | +0.31% | 59.8만 |
|---|
| 2026.08.26 | ₩30,404 | ₩30,618 | ₩30,137 | ₩30,485 | +0.26% | 64만 |
|---|
| 2026.08.25 | ₩30,739 | ₩30,805 | ₩30,271 | ₩30,351 | -1.26% | 115.6만 |
|---|
| 2026.08.24 | ₩30,765 | ₩31,046 | ₩30,618 | ₩30,712 | -0.17% | 114만 |
|---|
| 2026.08.21 | ₩30,912 | ₩31,059 | ₩30,538 | ₩30,765 | -0.48% | 79.3만 |
|---|
| 2026.08.20 | ₩30,966 | ₩30,966 | ₩30,391 | ₩30,725 | -0.78% | 102.7만 |
|---|
| 2026.08.19 | ₩31,768 | ₩31,875 | ₩30,725 | ₩30,819 | -2.99% | 109.8만 |
|---|
| 2026.08.18 | ₩32,049 | ₩32,156 | ₩31,487 | ₩31,661 | -1.21% | 83.2만 |
|---|
| 2026.08.17 | ₩32,116 | ₩32,330 | ₩31,902 | ₩32,009 | -0.33% | 86.1만 |
|---|
| 2026.08.14 | ₩32,009 | ₩32,236 | ₩31,902 | ₩32,196 | +0.58% | 272만 |
|---|
| 2026.08.13 | ₩32,102 | ₩32,249 | ₩31,955 | ₩32,009 | -0.29% | 83.1만 |
|---|
| 2026.08.12 | ₩31,795 | ₩31,942 | ₩31,661 | ₩31,875 | +0.25% | 104.3만 |
|---|
| 2026.08.11 | ₩31,527 | ₩31,875 | ₩31,527 | ₩31,688 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩31,233 | ₩31,554 | ₩31,193 | ₩31,461 | +0.73% | 94.1만 |
|---|
| 2026.08.07 | ₩31,380 | ₩31,674 | ₩31,247 | ₩31,367 | -0.04% | 130.4만 |
|---|
| 2026.08.06 | ₩32,463 | ₩32,517 | ₩31,447 | ₩31,487 | -3.01% | 168.3만 |
|---|
| 2026.08.05 | ₩32,410 | ₩32,423 | ₩32,102 | ₩32,129 | -0.87% | 95.6만 |
|---|
| 2026.08.04 | ₩31,955 | ₩32,423 | ₩31,795 | ₩32,249 | +0.92% | 137.1만 |
|---|
| 2026.08.03 | ₩31,594 | ₩32,076 | ₩31,447 | ₩31,902 | +0.97% | 127.3만 |
|---|
| 2026.07.31 | ₩31,300 | ₩31,648 | ₩31,180 | ₩31,541 | +0.77% | 187.6만 |
|---|
| 2026.07.30 | ₩31,501 | ₩31,634 | ₩31,140 | ₩31,300 | -0.64% | 139.5만 |
|---|
| 2026.07.29 | ₩31,260 | ₩31,527 | ₩31,113 | ₩31,367 | +0.34% | 137.7만 |
|---|
| 2026.07.28 | ₩30,952 | ₩31,407 | ₩30,792 | ₩31,394 | +1.43% | 116.3만 |
|---|
| 2026.07.27 | ₩31,193 | ₩31,420 | ₩30,698 | ₩30,712 | -1.54% | 119.4만 |
|---|
| 2026.07.24 | ₩30,765 | ₩31,260 | ₩30,725 | ₩30,993 | +0.74% | 104.3만 |
|---|
| 2026.07.23 | ₩30,444 | ₩30,765 | ₩30,257 | ₩30,765 | +1.05% | 152.3만 |
|---|
| 2026.07.22 | ₩30,538 | ₩30,952 | ₩30,351 | ₩30,899 | +1.18% | 221.1만 |
|---|
| 2026.07.21 | ₩30,204 | ₩30,565 | ₩29,950 | ₩30,538 | +1.11% | 166.7만 |
|---|
| 2026.07.20 | ₩30,632 | ₩30,792 | ₩30,097 | ₩30,230 | -1.31% | 227.7만 |
|---|
| 2026.07.17 | ₩29,669 | ₩31,447 | ₩29,669 | ₩30,685 | +3.42% | 435.8만 |
|---|
| 2026.07.16 | ₩31,059 | ₩31,969 | ₩30,846 | ₩31,086 | +0.09% | 352만 |
|---|
| 2026.07.15 | ₩30,685 | ₩31,287 | ₩30,645 | ₩31,059 | +1.22% | 114.4만 |
|---|
| 2026.07.14 | ₩30,725 | ₩30,952 | ₩30,565 | ₩30,645 | -0.26% | 84.5만 |
|---|
| 2026.07.13 | ₩30,685 | ₩30,752 | ₩30,337 | ₩30,725 | +0.13% | 100.7만 |
|---|
| 2026.07.10 | ₩30,498 | ₩30,712 | ₩30,324 | ₩30,565 | +0.22% | 92.5만 |
|---|
| 2026.07.09 | ₩29,883 | ₩30,498 | ₩29,736 | ₩30,378 | +1.66% | 95.2만 |
|---|
| 2026.07.08 | ₩30,337 | ₩30,364 | ₩29,549 | ₩29,736 | -1.98% | 116.3만 |
|---|
| 2026.07.07 | ₩30,551 | ₩30,685 | ₩30,378 | ₩30,418 | -0.44% | 94.2만 |
|---|
| 2026.07.06 | ₩30,351 | ₩30,685 | ₩30,257 | ₩30,444 | +0.31% | 112.7만 |
|---|
| 2026.07.02 | ₩31,220 | ₩31,287 | ₩30,378 | ₩30,538 | -2.18% | 109.9만 |
|---|
| 2026.07.01 | ₩30,351 | ₩31,247 | ₩30,230 | ₩31,046 | +2.29% | 139.5만 |
|---|
| 2026.06.30 | ₩30,324 | ₩30,458 | ₩30,204 | ₩30,284 | -0.13% | 142.5만 |
|---|
| 2026.06.29 | ₩30,565 | ₩30,739 | ₩30,124 | ₩30,311 | -0.83% | 143.7만 |
|---|
| 2026.06.26 | ₩30,819 | ₩30,912 | ₩30,337 | ₩30,658 | -0.52% | 431.2만 |
|---|
| 2026.06.25 | ₩30,404 | ₩30,886 | ₩30,391 | ₩30,712 | +1.01% | 147.4만 |
|---|
| 2026.06.24 | ₩29,976 | ₩30,525 | ₩29,963 | ₩30,351 | +1.25% | 197.1만 |
|---|
| 2026.06.23 | ₩29,642 | ₩30,110 | ₩29,562 | ₩30,057 | +1.40% | 128.5만 |
|---|
| 2026.06.22 | ₩29,254 | ₩29,789 | ₩29,254 | ₩29,642 | +1.33% | 135.2만 |
|---|
| 2026.06.18 | ₩29,348 | ₩29,535 | ₩29,054 | ₩29,281 | -0.23% | 235.6만 |
|---|
| 2026.06.17 | ₩29,455 | ₩29,709 | ₩28,733 | ₩29,027 | -1.45% | 137.7만 |
|---|
| 2026.06.16 | ₩29,615 | ₩29,936 | ₩29,335 | ₩29,495 | -0.41% | 146.9만 |
|---|
| 2026.06.15 | ₩29,843 | ₩30,204 | ₩29,335 | ₩29,415 | -1.43% | 126.6만 |
|---|
| 2026.06.12 | ₩29,883 | ₩30,244 | ₩29,843 | ₩30,097 | +0.72% | 100.8만 |
|---|
| 2026.06.11 | ₩29,415 | ₩29,789 | ₩29,188 | ₩29,669 | +0.86% | 123.9만 |
|---|
| 2026.06.10 | ₩29,241 | ₩29,522 | ₩29,000 | ₩29,348 | +0.37% | 328.9만 |
|---|
| 2026.06.09 | ₩29,134 | ₩29,656 | ₩28,920 | ₩29,027 | -0.37% | 298.9만 |
|---|
| 2026.06.08 | ₩29,041 | ₩29,281 | ₩28,880 | ₩28,880 | -0.55% | 106.4만 |
|---|
| 2026.06.05 | ₩28,934 | ₩29,241 | ₩28,800 | ₩28,853 | -0.28% | 117.9만 |
|---|
| 2026.06.04 | ₩28,372 | ₩28,867 | ₩28,319 | ₩28,800 | +1.51% | 88.5만 |
|---|
| 2026.06.03 | ₩28,519 | ₩28,519 | ₩27,824 | ₩27,864 | -2.30% | 102.4만 |
|---|
| 2026.06.02 | ₩27,998 | ₩28,706 | ₩27,877 | ₩28,599 | +2.15% | 128.3만 |
|---|
| 2026.06.01 | ₩28,466 | ₩28,720 | ₩27,904 | ₩28,145 | -1.13% | 116.4만 |
|---|
| 2026.05.29 | ₩28,720 | ₩28,840 | ₩28,546 | ₩28,680 | -0.14% | 160.8만 |
|---|
| 2026.05.28 | ₩28,519 | ₩28,746 | ₩28,171 | ₩28,720 | +0.70% | 82만 |
|---|
| 2026.05.27 | ₩28,880 | ₩29,081 | ₩28,412 | ₩28,546 | -1.16% | 137.1만 |
|---|
| 2026.05.26 | ₩28,586 | ₩28,960 | ₩28,492 | ₩28,907 | +1.12% | 86만 |
|---|
| 2026.05.22 | ₩28,626 | ₩28,746 | ₩28,466 | ₩28,532 | -0.33% | 69만 |
|---|
| 2026.05.21 | ₩28,305 | ₩28,613 | ₩28,118 | ₩28,532 | +0.80% | 97.5만 |
|---|
| 2026.05.20 | ₩27,837 | ₩28,626 | ₩27,744 | ₩28,439 | +2.16% | 114.6만 |
|---|
| 2026.05.19 | ₩27,891 | ₩28,158 | ₩27,650 | ₩27,837 | -0.19% | 83만 |
|---|
| 2026.05.18 | ₩27,570 | ₩28,038 | ₩27,503 | ₩27,984 | +1.50% | 75.2만 |
|---|
| 2026.05.15 | ₩27,770 | ₩27,770 | ₩27,236 | ₩27,423 | -1.25% | 84.8만 |
|---|
| 2026.05.14 | ₩27,824 | ₩28,091 | ₩27,690 | ₩27,810 | -0.05% | 70만 |
|---|
| 2026.05.13 | ₩27,784 | ₩27,904 | ₩27,436 | ₩27,516 | -0.96% | 86.1만 |
|---|
| 2026.05.12 | ₩28,038 | ₩28,064 | ₩27,276 | ₩27,944 | -0.33% | 91.1만 |
|---|
| 2026.05.11 | ₩28,639 | ₩28,680 | ₩27,877 | ₩28,011 | -2.19% | 117만 |
|---|
| 2026.05.08 | ₩28,559 | ₩28,720 | ₩28,372 | ₩28,439 | -0.42% | 81.9만 |
|---|
| 2026.05.07 | ₩28,920 | ₩29,134 | ₩28,519 | ₩28,559 | -1.25% | 87.6만 |
|---|
| 2026.05.06 | ₩28,893 | ₩29,214 | ₩28,706 | ₩28,867 | -0.09% | 83만 |
|---|
| 2026.05.05 | ₩28,385 | ₩28,706 | ₩28,225 | ₩28,639 | +0.89% | 74.2만 |
|---|
| 2026.05.04 | ₩28,185 | ₩28,613 | ₩28,091 | ₩28,238 | +0.19% | 90.1만 |
|---|
| 2026.05.01 | ₩28,827 | ₩28,827 | ₩28,198 | ₩28,385 | -1.53% | 92.5만 |
|---|
| 2026.04.30 | ₩28,252 | ₩28,840 | ₩28,238 | ₩28,425 | +0.62% | 137.3만 |
|---|
| 2026.04.29 | ₩28,680 | ₩29,041 | ₩28,305 | ₩28,412 | -0.93% | 112.5만 |
|---|
| 2026.04.28 | ₩28,947 | ₩29,147 | ₩28,693 | ₩28,893 | -0.18% | 131.2만 |
|---|
| 2026.04.27 | ₩28,078 | ₩28,720 | ₩28,078 | ₩28,519 | +1.57% | 73.9만 |
|---|
| 2026.04.24 | ₩28,506 | ₩28,760 | ₩27,984 | ₩28,105 | -1.41% | 86만 |
|---|
| 2026.04.23 | ₩28,452 | ₩28,760 | ₩28,145 | ₩28,599 | +0.52% | 110.2만 |
|---|
| 2026.04.22 | ₩28,479 | ₩28,706 | ₩27,984 | ₩28,305 | -0.61% | 107.1만 |
|---|
| 2026.04.21 | ₩29,014 | ₩29,201 | ₩28,198 | ₩28,372 | -2.21% | 118.1만 |
|---|
| 2026.04.20 | ₩28,853 | ₩29,642 | ₩28,412 | ₩28,960 | +0.37% | 280.5만 |
|---|
| 2026.04.17 | ₩27,383 | ₩29,121 | ₩27,142 | ₩28,773 | +5.08% | 302.4만 |
|---|
| 2026.04.16 | ₩27,276 | ₩27,610 | ₩27,276 | ₩27,356 | +0.29% | 123.8만 |
|---|
| 2026.04.15 | ₩27,316 | ₩27,583 | ₩27,075 | ₩27,476 | +0.59% | 81.9만 |
|---|
| 2026.04.14 | ₩27,423 | ₩27,623 | ₩27,222 | ₩27,503 | +0.29% | 93.7만 |
|---|
| 2026.04.13 | ₩27,316 | ₩27,663 | ₩27,075 | ₩27,583 | +0.98% | 109.3만 |
|---|
| 2026.04.10 | ₩28,011 | ₩28,319 | ₩27,369 | ₩27,409 | -2.15% | 105.3만 |
|---|
| 2026.04.09 | ₩27,222 | ₩28,131 | ₩27,115 | ₩28,091 | +3.19% | 198.1만 |
|---|
| 2026.04.08 | ₩27,289 | ₩27,556 | ₩27,169 | ₩27,316 | +0.10% | 116.2만 |
|---|
| 2026.04.07 | ₩26,420 | ₩26,634 | ₩26,313 | ₩26,567 | +0.56% | 116.8만 |
|---|
| 2026.04.06 | ₩26,005 | ₩26,514 | ₩25,952 | ₩26,473 | +1.80% | 93.1만 |
|---|
| 2026.04.02 | ₩25,671 | ₩26,246 | ₩25,497 | ₩26,099 | +1.67% | 101.1만 |
|---|
| 2026.04.01 | ₩26,086 | ₩26,393 | ₩26,005 | ₩26,019 | -0.26% | 117.9만 |
|---|
| 2026.03.31 | ₩25,738 | ₩26,072 | ₩25,457 | ₩26,005 | +1.04% | 204.2만 |
|---|
| 2026.03.30 | ₩25,471 | ₩25,658 | ₩25,270 | ₩25,350 | -0.47% | 120.2만 |
|---|
| 2026.03.27 | ₩25,658 | ₩25,832 | ₩25,337 | ₩25,350 | -1.20% | 130.9만 |
|---|
| 2026.03.26 | ₩25,631 | ₩26,005 | ₩25,631 | ₩25,939 | +1.20% | 139.9만 |
|---|
| 2026.03.25 | ₩26,046 | ₩26,112 | ₩25,417 | ₩25,858 | -0.72% | 122.4만 |
|---|
| 2026.03.24 | ₩25,404 | ₩26,139 | ₩25,377 | ₩25,725 | +1.26% | 105.1만 |
|---|
| 2026.03.23 | ₩25,992 | ₩26,380 | ₩25,390 | ₩25,631 | -1.39% | 157.9만 |
|---|
| 2026.03.20 | ₩24,976 | ₩25,457 | ₩24,762 | ₩25,324 | +1.39% | 335.7만 |
|---|
| 2026.03.19 | ₩24,628 | ₩25,123 | ₩24,401 | ₩25,003 | +1.52% | 154.1만 |
|---|
| 2026.03.18 | ₩24,802 | ₩24,963 | ₩24,548 | ₩24,802 | 0.00% | 172.7만 |
|---|
| 2026.03.17 | ₩25,310 | ₩25,471 | ₩24,842 | ₩24,989 | -1.27% | 130.7만 |
|---|
| 2026.03.16 | ₩25,123 | ₩25,324 | ₩24,922 | ₩25,029 | -0.37% | 98.9만 |
|---|
| 2026.03.13 | ₩25,190 | ₩25,257 | ₩24,722 | ₩24,882 | -1.22% | 109.4만 |
|---|
| 2026.03.12 | ₩24,896 | ₩25,658 | ₩24,842 | ₩25,270 | +1.50% | 150.2만 |
|---|
| 2026.03.11 | ₩25,564 | ₩25,885 | ₩25,176 | ₩25,551 | -0.05% | 112.6만 |
|---|
| 2026.03.10 | ₩25,671 | ₩26,527 | ₩25,364 | ₩25,738 | +0.26% | 137.2만 |
|---|
| 2026.03.09 | ₩25,524 | ₩26,046 | ₩24,749 | ₩25,872 | +1.36% | 113만 |
|---|
| 2026.03.06 | ₩25,979 | ₩26,046 | ₩25,537 | ₩25,992 | +0.05% | 124.5만 |
|---|
| 2026.03.05 | ₩26,754 | ₩26,981 | ₩26,340 | ₩26,781 | +0.10% | 93.5만 |
|---|
| 2026.03.04 | ₩27,142 | ₩27,249 | ₩26,888 | ₩27,022 | -0.44% | 92.8만 |
|---|
| 2026.03.03 | ₩26,500 | ₩27,262 | ₩26,219 | ₩27,008 | +1.92% | 96.8만 |
|---|
| 2026.03.02 | ₩26,099 | ₩27,463 | ₩25,939 | ₩27,222 | +4.30% | 106.6만 |
|---|
| 2026.02.27 | ₩27,784 | ₩28,479 | ₩26,407 | ₩26,620 | -4.19% | 144.6만 |
|---|
| 2026.02.26 | ₩28,024 | ₩28,546 | ₩27,998 | ₩28,372 | +1.24% | 202.4만 |
|---|
| 2026.02.25 | ₩27,703 | ₩27,971 | ₩27,503 | ₩27,917 | +0.77% | 68.5만 |
|---|
| 2026.02.24 | ₩27,155 | ₩27,436 | ₩26,928 | ₩27,289 | +0.49% | 72.3만 |
|---|
| 2026.02.23 | ₩28,626 | ₩28,893 | ₩26,888 | ₩27,115 | -5.28% | 122.3만 |
|---|
| 2026.02.20 | ₩28,278 | ₩28,746 | ₩27,984 | ₩28,706 | +1.51% | 106.7만 |
|---|
| 2026.02.19 | ₩28,252 | ₩28,519 | ₩27,904 | ₩28,292 | +0.14% | 90.3만 |
|---|
| 2026.02.18 | ₩28,867 | ₩29,455 | ₩28,319 | ₩28,466 | -1.39% | 138.5만 |
|---|
| 2026.02.17 | ₩28,653 | ₩29,041 | ₩28,278 | ₩28,466 | -0.65% | 80.7만 |
|---|
| 2026.02.13 | ₩28,439 | ₩28,746 | ₩28,078 | ₩28,559 | +0.42% | 87만 |
|---|
| 2026.02.12 | ₩29,321 | ₩29,629 | ₩28,078 | ₩28,425 | -3.06% | 159.4만 |
|---|
| 2026.02.11 | ₩29,241 | ₩29,656 | ₩28,920 | ₩29,014 | -0.78% | 151.5만 |
|---|
| 2026.02.10 | ₩29,014 | ₩29,281 | ₩28,840 | ₩29,107 | +0.32% | 113.3만 |
|---|
| 2026.02.09 | ₩29,081 | ₩29,295 | ₩28,840 | ₩29,094 | +0.05% | 111.8만 |
|---|
| 2026.02.06 | ₩28,599 | ₩29,174 | ₩28,599 | ₩29,161 | +1.96% | 161.6만 |
|---|
| 2026.02.05 | ₩28,425 | ₩28,853 | ₩28,265 | ₩28,626 | +0.71% | 116.5만 |
|---|
| 2026.02.04 | ₩28,305 | ₩29,014 | ₩28,225 | ₩28,466 | +0.57% | 132.7만 |
|---|
| 2026.02.03 | ₩27,530 | ₩28,425 | ₩27,463 | ₩28,038 | +1.85% | 116.8만 |
|---|
| 2026.02.02 | ₩27,008 | ₩27,891 | ₩26,901 | ₩27,516 | +1.88% | 106.3만 |
|---|
| 2026.01.30 | ₩27,035 | ₩27,289 | ₩26,794 | ₩27,182 | +0.54% | 94.3만 |
|---|
| 2026.01.29 | ₩26,634 | ₩27,182 | ₩26,620 | ₩27,169 | +2.01% | 96.2만 |
|---|
| 2026.01.28 | ₩27,075 | ₩27,195 | ₩26,527 | ₩26,594 | -1.78% | 90.6만 |
|---|
| 2026.01.27 | ₩26,794 | ₩27,102 | ₩26,714 | ₩27,022 | +0.85% | 131.9만 |
|---|
| 2026.01.26 | ₩26,821 | ₩27,088 | ₩26,407 | ₩26,754 | -0.25% | 102.8만 |
|---|
| 2026.01.23 | ₩27,984 | ₩27,998 | ₩26,661 | ₩26,848 | -4.06% | 149.2만 |
|---|
| 2026.01.22 | ₩28,078 | ₩28,974 | ₩27,984 | ₩28,212 | +0.48% | 206.3만 |
|---|
| 2026.01.21 | ₩26,647 | ₩28,198 | ₩26,300 | ₩28,078 | +5.37% | 284.2만 |
|---|
| 2026.01.20 | ₩25,484 | ₩25,952 | ₩25,431 | ₩25,778 | +1.15% | 150.6만 |
|---|
| 2026.01.16 | ₩25,738 | ₩25,992 | ₩25,618 | ₩25,725 | -0.05% | 95.2만 |
|---|
| 2026.01.15 | ₩25,444 | ₩26,153 | ₩25,444 | ₩25,778 | +1.31% | 118.9만 |
|---|
| 2026.01.14 | ₩24,989 | ₩25,537 | ₩24,909 | ₩25,457 | +1.87% | 115.2만 |
|---|
| 2026.01.13 | ₩25,390 | ₩25,390 | ₩24,989 | ₩25,056 | -1.32% | 100.2만 |
|---|
| 2026.01.12 | ₩25,591 | ₩25,751 | ₩25,230 | ₩25,283 | -1.20% | 75.5만 |
|---|
| 2026.01.09 | ₩26,153 | ₩26,407 | ₩25,685 | ₩25,805 | -1.33% | 79만 |
|---|
| 2026.01.08 | ₩25,243 | ₩26,380 | ₩25,243 | ₩26,153 | +3.60% | 85.9만 |
|---|
| 2026.01.07 | ₩25,698 | ₩25,711 | ₩25,176 | ₩25,390 | -1.20% | 99만 |
|---|
| 2026.01.06 | ₩25,364 | ₩25,738 | ₩25,243 | ₩25,698 | +1.32% | 104.5만 |
|---|
| 2026.01.05 | ₩25,070 | ₩25,872 | ₩25,070 | ₩25,537 | +1.87% | 91.5만 |
|---|
| 2026.01.02 | ₩25,230 | ₩25,337 | ₩24,735 | ₩25,163 | -0.26% | 88.5만 |
|---|
| 2025.12.31 | ₩25,417 | ₩25,444 | ₩25,136 | ₩25,203 | -0.84% | 69.1만 |
|---|
| 2025.12.30 | ₩25,431 | ₩25,644 | ₩25,310 | ₩25,337 | -0.37% | 71.1만 |
|---|
| 2025.12.29 | ₩25,778 | ₩25,778 | ₩25,390 | ₩25,471 | -1.19% | 66.7만 |
|---|
| 2025.12.26 | ₩25,698 | ₩25,845 | ₩25,631 | ₩25,725 | +0.10% | 55.2만 |
|---|
| 2025.12.24 | ₩25,818 | ₩26,032 | ₩25,671 | ₩25,738 | -0.31% | 48.7만 |
|---|
| 2025.12.23 | ₩25,925 | ₩26,072 | ₩25,738 | ₩25,765 | -0.62% | 68.4만 |
|---|
| 2025.12.22 | ₩25,778 | ₩26,193 | ₩25,738 | ₩26,005 | +0.88% | 77.9만 |
|---|
| 2025.12.19 | ₩25,912 | ₩26,126 | ₩25,631 | ₩25,765 | -0.57% | 255.3만 |
|---|
| 2025.12.18 | ₩26,206 | ₩26,259 | ₩25,805 | ₩26,019 | -0.71% | 80.4만 |
|---|
| 2025.12.17 | ₩26,126 | ₩26,514 | ₩25,912 | ₩25,965 | -0.61% | 93.4만 |
|---|
| 2025.12.16 | ₩25,979 | ₩26,273 | ₩25,725 | ₩26,166 | +0.72% | 139.9만 |
|---|
| 2025.12.15 | ₩26,179 | ₩26,300 | ₩25,792 | ₩25,898 | -1.07% | 146.4만 |
|---|
| 2025.12.12 | ₩26,259 | ₩26,487 | ₩26,046 | ₩26,246 | -0.05% | 109.7만 |
|---|
| 2025.12.11 | ₩26,246 | ₩26,661 | ₩26,112 | ₩26,166 | -0.31% | 92.7만 |
|---|
| 2025.12.10 | ₩25,190 | ₩26,300 | ₩25,190 | ₩26,273 | +4.30% | 218.1만 |
|---|
| 2025.12.09 | ₩25,176 | ₩25,631 | ₩25,029 | ₩25,203 | +0.11% | 75.2만 |
|---|
| 2025.12.08 | ₩25,083 | ₩25,364 | ₩24,922 | ₩25,230 | +0.59% | 121.4만 |
|---|
| 2025.12.05 | ₩25,083 | ₩25,203 | ₩24,922 | ₩24,963 | -0.48% | 66.3만 |
|---|
| 2025.12.04 | ₩24,976 | ₩25,217 | ₩24,856 | ₩25,123 | +0.59% | 74.8만 |
|---|
| 2025.12.03 | ₩24,842 | ₩25,310 | ₩24,842 | ₩25,163 | +1.29% | 65.7만 |
|---|
| 2025.12.02 | ₩25,096 | ₩25,243 | ₩24,789 | ₩24,802 | -1.17% | 73.9만 |
|---|
| 2025.12.01 | ₩24,628 | ₩25,230 | ₩24,628 | ₩25,043 | +1.68% | 106.8만 |
|---|
| 2025.11.28 | ₩24,842 | ₩24,976 | ₩24,708 | ₩24,802 | -0.16% | 40.8만 |
|---|
| 2025.11.26 | ₩24,882 | ₩25,257 | ₩24,802 | ₩24,909 | +0.11% | 183.6만 |
|---|
| 2025.11.25 | ₩24,321 | ₩25,364 | ₩24,321 | ₩25,029 | +2.91% | 135.3만 |
|---|
| 2025.11.24 | ₩24,187 | ₩24,401 | ₩24,013 | ₩24,254 | +0.28% | 91.2만 |
|---|
| 2025.11.21 | ₩23,492 | ₩24,495 | ₩23,371 | ₩24,214 | +3.07% | 129.1만 |
|---|
| 2025.11.20 | ₩23,666 | ₩23,933 | ₩23,264 | ₩23,331 | -1.41% | 88.8만 |
|---|
| 2025.11.19 | ₩23,572 | ₩23,599 | ₩23,278 | ₩23,452 | -0.51% | 124.9만 |
|---|
| 2025.11.18 | ₩23,064 | ₩23,385 | ₩23,010 | ₩23,238 | +0.75% | 90.7만 |
|---|
| 2025.11.17 | ₩23,906 | ₩23,973 | ₩23,051 | ₩23,077 | -3.47% | 78.2만 |
|---|
| 2025.11.14 | ₩23,732 | ₩24,027 | ₩23,438 | ₩23,986 | +1.07% | 63만 |
|---|
| 2025.11.13 | ₩24,147 | ₩24,347 | ₩23,706 | ₩23,826 | -1.33% | 83.5만 |
|---|
| 2025.11.12 | ₩24,120 | ₩24,535 | ₩24,120 | ₩24,214 | +0.39% | 122.7만 |
|---|
| 2025.11.11 | ₩24,294 | ₩24,334 | ₩24,053 | ₩24,147 | -0.61% | 119.4만 |
|---|
| 2025.11.10 | ₩23,946 | ₩24,254 | ₩23,839 | ₩24,200 | +1.06% | 100.4만 |
|---|
| 2025.11.07 | ₩23,398 | ₩24,027 | ₩23,211 | ₩23,946 | +2.34% | 115.2만 |
|---|
| 2025.11.06 | ₩23,639 | ₩23,706 | ₩23,291 | ₩23,331 | -1.30% | 78.6만 |
|---|
| 2025.11.05 | ₩23,425 | ₩23,813 | ₩23,224 | ₩23,652 | +0.97% | 113.9만 |
|---|
| 2025.11.04 | ₩23,385 | ₩23,438 | ₩22,957 | ₩23,398 | +0.06% | 160.9만 |
|---|
| 2025.11.03 | ₩23,091 | ₩23,184 | ₩22,730 | ₩23,184 | +0.41% | 175.1만 |
|---|
| 2025.10.31 | ₩23,051 | ₩23,345 | ₩22,810 | ₩23,238 | +0.81% | 164.9만 |
|---|
| 2025.10.30 | ₩23,051 | ₩23,545 | ₩23,010 | ₩23,251 | +0.87% | 140.7만 |
|---|
| 2025.10.29 | ₩23,880 | ₩24,067 | ₩23,010 | ₩23,077 | -3.36% | 115.4만 |
|---|
| 2025.10.28 | ₩23,906 | ₩24,174 | ₩23,625 | ₩24,107 | +0.84% | 100.7만 |
|---|
| 2025.10.27 | ₩23,920 | ₩24,080 | ₩23,813 | ₩23,933 | +0.06% | 96.5만 |
|---|
| 2025.10.24 | ₩24,080 | ₩24,174 | ₩23,839 | ₩23,893 | -0.78% | 93.1만 |
|---|
| 2025.10.23 | ₩23,732 | ₩24,053 | ₩23,358 | ₩23,773 | +0.17% | 188.6만 |
|---|
| 2025.10.22 | ₩24,013 | ₩24,134 | ₩23,478 | ₩23,732 | -1.17% | 124.5만 |
|---|
| 2025.10.21 | ₩24,241 | ₩24,294 | ₩23,960 | ₩24,013 | -0.94% | 108.5만 |
|---|
| 2025.10.20 | ₩24,441 | ₩24,815 | ₩24,174 | ₩24,227 | -0.88% | 151.4만 |
|---|
| 2025.10.17 | ₩23,813 | ₩24,561 | ₩23,077 | ₩24,454 | +2.70% | 172만 |
|---|
| 2025.10.16 | ₩25,270 | ₩25,377 | ₩23,839 | ₩24,093 | -4.66% | 186.1만 |
|---|
| 2025.10.15 | ₩26,005 | ₩26,166 | ₩25,310 | ₩25,404 | -2.31% | 96.3만 |
|---|
| 2025.10.14 | ₩25,029 | ₩26,219 | ₩25,029 | ₩26,005 | +3.90% | 98.8만 |
|---|
| 2025.10.13 | ₩24,989 | ₩25,337 | ₩24,642 | ₩25,310 | +1.28% | 87.5만 |
|---|
| 2025.10.10 | ₩25,377 | ₩25,751 | ₩24,628 | ₩24,668 | -2.79% | 150.5만 |
|---|