시장 데이터를 불러오는 중
전체 종목
SM 에너지 과거 주가
SM Energy Company Common Stock · SM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SM Energy Company Common Stock · SM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,368 | ₩50,451 | ₩48,994 | ₩49,475 | +0.22% | 193.3만 |
| 2026.10.08 | ₩48,994 | ₩49,943 | ₩48,606 | ₩49,582 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,416 | ₩47,977 | ₩46,373 | ₩47,135 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,667 | ₩47,255 | ₩46,079 | ₩46,934 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,162 | ₩47,897 | ₩46,119 | ₩46,867 | -0.62% | 243만 |
| 2026.10.02 | ₩45,771 | ₩47,269 | ₩45,637 | ₩47,122 | +2.95% | 202만 |
| 2026.10.01 | ₩44,969 | ₩47,001 | ₩44,835 | ₩46,881 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,420 | ₩46,667 | ₩44,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,169 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,739 | ₩44,862 | ₩43,525 | ₩44,273 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,132 | ₩46,466 | ₩44,755 | ₩44,862 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩45,998 | ₩46,613 | ₩44,915 | ₩45,343 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,573 | ₩47,656 | ₩46,132 | ₩46,934 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,038 | ₩47,122 | ₩45,383 | ₩45,878 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,704 | ₩46,667 | ₩45,276 | ₩45,356 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,017 | ₩48,432 | ₩46,252 | ₩46,466 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,301 | ₩49,903 | ₩48,766 | ₩49,435 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,237 | ₩51,227 | ₩49,341 | ₩49,435 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,473 | ₩53,767 | ₩50,759 | ₩51,026 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,149 | ₩55,572 | ₩52,149 | ₩55,211 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,149 | ₩53,433 | ₩51,828 | ₩52,189 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,130 | ₩51,146 | ₩50,037 | ₩50,946 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,614 | ₩51,989 | ₩50,210 | ₩51,053 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,481 | ₩51,735 | ₩50,772 | ₩50,785 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩49,876 | ₩51,414 | ₩49,836 | ₩50,491 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,368 | ₩49,649 | ₩48,512 | ₩48,726 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,438 | ₩51,227 | ₩50,090 | ₩50,277 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,144 | ₩52,069 | ₩50,077 | ₩51,200 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,013 | ₩51,080 | ₩49,903 | ₩50,866 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,518 | ₩50,839 | ₩49,141 | ₩49,716 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,355 | ₩49,542 | ₩48,338 | ₩48,967 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,483 | ₩49,328 | ₩46,894 | ₩49,221 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,600 | ₩48,445 | ₩46,105 | ₩47,282 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,188 | ₩48,499 | ₩47,068 | ₩47,710 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩48,953 | ₩49,301 | ₩47,643 | ₩48,753 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,558 | ₩51,013 | ₩49,261 | ₩49,742 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,502 | ₩51,146 | ₩49,448 | ₩50,331 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,017 | ₩49,101 | ₩47,696 | ₩48,325 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,151 | ₩48,325 | ₩47,015 | ₩47,456 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,397 | ₩47,469 | ₩45,236 | ₩47,442 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,752 | ₩45,838 | ₩43,752 | ₩45,129 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,351 | ₩43,618 | ₩42,241 | ₩43,351 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,351 | ₩43,685 | ₩42,963 | ₩43,351 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,107 | ₩43,618 | ₩42,107 | ₩43,471 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,620 | ₩42,629 | ₩39,620 | ₩42,468 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,868 | ₩39,593 | ₩37,721 | ₩38,617 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩40,917 | ₩40,917 | ₩37,708 | ₩38,376 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,586 | ₩41,626 | ₩38,724 | ₩38,804 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,251 | ₩42,334 | ₩40,810 | ₩41,519 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩41,947 | ₩42,883 | ₩41,345 | ₩42,696 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,789 | ₩43,525 | ₩42,241 | ₩43,484 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,398 | ₩42,508 | ₩41,385 | ₩42,294 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,559 | ₩42,615 | ₩41,024 | ₩42,415 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩40,957 | ₩41,024 | ₩39,232 | ₩39,647 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,415 | ₩43,123 | ₩40,489 | ₩40,516 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,688 | ₩45,356 | ₩44,046 | ₩44,380 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,677 | ₩45,731 | ₩44,514 | ₩44,808 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,113 | ₩45,009 | ₩43,859 | ₩44,380 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩41,987 | ₩43,337 | ₩41,987 | ₩43,083 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,372 | ₩42,615 | ₩40,997 | ₩41,826 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,345 | ₩42,067 | ₩40,676 | ₩41,880 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,355 | ₩40,984 | ₩40,249 | ₩40,396 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,329 | ₩40,543 | ₩39,179 | ₩40,021 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,048 | ₩40,583 | ₩39,045 | ₩39,740 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,550 | ₩40,355 | ₩38,483 | ₩39,968 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,029 | ₩38,163 | ₩36,665 | ₩37,186 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,243 | ₩38,443 | ₩37,454 | ₩37,895 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,537 | ₩39,580 | ₩37,842 | ₩38,925 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,622 | ₩37,828 | ₩35,408 | ₩37,334 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,368 | ₩35,876 | ₩35,194 | ₩35,234 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,114 | ₩36,023 | ₩34,659 | ₩35,903 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,873 | ₩35,314 | ₩34,057 | ₩34,405 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,248 | ₩35,782 | ₩34,887 | ₩34,900 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,167 | ₩35,675 | ₩34,766 | ₩34,953 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,127 | ₩35,622 | ₩34,365 | ₩35,221 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,034 | ₩35,809 | ₩34,860 | ₩35,461 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,568 | ₩35,903 | ₩34,673 | ₩35,421 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,705 | ₩37,454 | ₩36,478 | ₩36,652 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,732 | ₩37,240 | ₩35,943 | ₩36,852 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,013 | ₩37,173 | ₩35,395 | ₩36,291 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,481 | ₩38,871 | ₩37,213 | ₩37,561 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,334 | ₩38,002 | ₩37,200 | ₩37,521 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,072 | ₩39,700 | ₩37,975 | ₩38,069 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,529 | ₩42,896 | ₩40,342 | ₩41,653 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,768 | ₩44,862 | ₩41,586 | ₩41,826 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,853 | ₩44,621 | ₩41,853 | ₩43,899 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,722 | ₩43,016 | ₩40,503 | ₩41,559 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,458 | ₩44,140 | ₩43,190 | ₩43,284 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,370 | ₩45,664 | ₩43,043 | ₩43,070 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,781 | ₩45,945 | ₩44,461 | ₩45,410 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,568 | ₩46,386 | ₩44,140 | ₩45,851 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,538 | ₩44,527 | ₩43,391 | ₩44,046 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,589 | ₩44,434 | ₩42,308 | ₩43,685 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,626 | ₩41,719 | ₩40,195 | ₩41,064 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,666 | ₩42,054 | ₩40,971 | ₩41,666 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,185 | ₩41,853 | ₩40,864 | ₩40,957 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,046 | ₩44,554 | ₩42,455 | ₩42,508 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩44,982 | ₩45,544 | ₩44,193 | ₩45,156 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,683 | ₩47,937 | ₩43,832 | ₩44,461 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,760 | ₩47,977 | ₩45,704 | ₩46,547 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,022 | ₩46,052 | ₩44,354 | ₩45,891 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,471 | ₩45,356 | ₩43,110 | ₩44,354 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,789 | ₩43,792 | ₩42,334 | ₩43,578 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,161 | ₩42,415 | ₩41,332 | ₩41,947 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,826 | ₩42,040 | ₩40,636 | ₩41,679 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,332 | ₩42,268 | ₩40,743 | ₩41,920 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,556 | ₩41,305 | ₩39,928 | ₩41,011 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩38,978 | ₩39,807 | ₩38,350 | ₩39,366 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,799 | ₩39,246 | ₩35,863 | ₩38,911 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,473 | ₩40,101 | ₩38,136 | ₩38,176 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,706 | ₩41,840 | ₩41,104 | ₩41,733 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩40,997 | ₩42,121 | ₩40,583 | ₩41,960 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,449 | ₩41,037 | ₩39,406 | ₩40,743 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,783 | ₩41,733 | ₩40,369 | ₩41,492 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,115 | ₩41,786 | ₩39,366 | ₩41,760 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,714 | ₩39,954 | ₩38,684 | ₩39,152 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,818 | ₩39,419 | ₩38,604 | ₩38,911 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,152 | ₩39,232 | ₩38,002 | ₩38,483 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,139 | ₩39,660 | ₩38,323 | ₩39,165 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩37,962 | ₩38,992 | ₩37,882 | ₩38,858 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,291 | ₩37,788 | ₩36,063 | ₩37,547 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,167 | ₩36,237 | ₩34,846 | ₩36,010 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,355 | ₩35,488 | ₩33,309 | ₩34,726 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,531 | ₩37,588 | ₩36,518 | ₩37,547 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,638 | ₩37,481 | ₩36,478 | ₩36,545 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,109 | ₩38,109 | ₩36,611 | ₩36,972 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩38,938 | ₩39,500 | ₩38,163 | ₩38,577 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,668 | ₩38,470 | ₩36,919 | ₩37,949 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,858 | ₩39,607 | ₩37,400 | ₩37,882 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,079 | ₩38,577 | ₩36,304 | ₩38,524 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,318 | ₩42,121 | ₩40,930 | ₩41,920 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,091 | ₩41,412 | ₩40,449 | ₩40,730 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,505 | ₩42,682 | ₩40,396 | ₩40,944 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,355 | ₩41,185 | ₩38,524 | ₩39,446 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,388 | ₩43,458 | ₩40,516 | ₩41,693 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,591 | ₩44,461 | ₩42,749 | ₩42,963 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,126 | ₩44,354 | ₩43,391 | ₩43,752 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,789 | ₩44,354 | ₩42,415 | ₩43,698 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩39,981 | ₩42,348 | ₩39,887 | ₩42,121 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,249 | ₩41,853 | ₩39,954 | ₩40,583 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,510 | ₩39,821 | ₩37,989 | ₩38,844 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩37,975 | ₩40,529 | ₩37,842 | ₩40,168 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩36,906 | ₩37,761 | ₩36,852 | ₩37,106 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,157 | ₩36,732 | ₩35,769 | ₩36,464 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,849 | ₩36,692 | ₩35,756 | ₩35,849 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,766 | ₩36,010 | ₩34,619 | ₩35,782 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,509 | ₩35,863 | ₩33,309 | ₩35,823 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,726 | ₩35,435 | ₩34,071 | ₩34,071 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,269 | ₩34,392 | ₩33,269 | ₩34,271 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,844 | ₩34,472 | ₩32,707 | ₩33,269 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,114 | ₩35,916 | ₩34,352 | ₩34,793 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,846 | ₩35,515 | ₩34,338 | ₩34,726 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,228 | ₩34,352 | ₩33,041 | ₩34,205 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,477 | ₩33,068 | ₩31,196 | ₩32,814 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,613 | ₩33,295 | ₩31,624 | ₩32,212 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩32,894 | ₩33,001 | ₩31,383 | ₩32,346 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,070 | ₩31,076 | ₩28,843 | ₩30,929 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,639 | ₩29,110 | ₩25,740 | ₩28,254 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩29,966 | ₩30,033 | ₩28,709 | ₩29,484 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,420 | ₩30,661 | ₩29,337 | ₩30,033 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,677 | ₩31,878 | ₩30,367 | ₩30,420 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,303 | ₩31,865 | ₩30,822 | ₩31,637 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,597 | ₩32,453 | ₩31,223 | ₩31,397 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,752 | ₩31,570 | ₩29,551 | ₩31,290 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,749 | ₩29,163 | ₩27,479 | ₩28,990 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,813 | ₩29,016 | ₩27,773 | ₩28,695 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,896 | ₩29,257 | ₩27,332 | ₩28,094 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,816 | ₩29,351 | ₩28,401 | ₩29,284 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,254 | ₩28,468 | ₩27,866 | ₩28,254 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩27,947 | ₩28,909 | ₩27,759 | ₩28,401 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,329 | ₩28,268 | ₩26,155 | ₩28,187 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,208 | ₩26,930 | ₩25,861 | ₩26,128 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,580 | ₩27,572 | ₩25,580 | ₩26,797 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,326 | ₩25,727 | ₩25,018 | ₩25,446 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,179 | ₩25,861 | ₩24,871 | ₩25,312 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,152 | ₩26,235 | ₩24,778 | ₩26,035 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,462 | ₩26,957 | ₩25,072 | ₩25,232 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,182 | ₩26,369 | ₩25,139 | ₩25,647 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,433 | ₩26,155 | ₩25,246 | ₩25,780 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,232 | ₩26,075 | ₩24,564 | ₩25,647 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,660 | ₩26,248 | ₩24,617 | ₩24,978 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩24,978 | ₩25,246 | ₩24,617 | ₩25,072 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,005 | ₩25,861 | ₩24,564 | ₩25,139 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,430 | ₩24,911 | ₩24,256 | ₩24,376 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,617 | ₩24,630 | ₩24,056 | ₩24,350 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,256 | ₩24,778 | ₩23,801 | ₩24,524 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,403 | ₩25,807 | ₩24,350 | ₩24,831 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,283 | ₩24,978 | ₩24,122 | ₩24,296 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩23,989 | ₩24,323 | ₩23,574 | ₩23,895 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,336 | ₩24,564 | ₩23,467 | ₩23,775 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,721 | ₩24,724 | ₩23,374 | ₩24,336 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,483 | ₩24,604 | ₩23,333 | ₩23,494 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,804 | ₩25,393 | ₩24,323 | ₩24,470 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,075 | ₩26,222 | ₩24,109 | ₩24,858 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,911 | ₩25,700 | ₩24,644 | ₩25,580 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,125 | ₩25,165 | ₩24,791 | ₩25,005 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,366 | ₩25,620 | ₩25,112 | ₩25,112 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩24,965 | ₩25,272 | ₩24,885 | ₩25,058 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩24,938 | ₩25,112 | ₩24,430 | ₩24,751 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,152 | ₩25,366 | ₩24,978 | ₩25,299 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,379 | ₩25,607 | ₩24,737 | ₩25,246 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,620 | ₩26,302 | ₩25,205 | ₩25,393 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,072 | ₩25,486 | ₩24,858 | ₩24,978 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,687 | ₩25,874 | ₩24,911 | ₩25,018 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,818 | ₩26,035 | ₩24,818 | ₩25,954 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,246 | ₩25,246 | ₩24,056 | ₩24,430 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,289 | ₩26,396 | ₩25,192 | ₩25,580 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,716 | ₩27,064 | ₩26,115 | ₩26,141 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩26,930 | ₩27,318 | ₩26,489 | ₩26,516 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,663 | ₩27,599 | ₩25,901 | ₩27,318 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,155 | ₩26,823 | ₩26,101 | ₩26,596 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,716 | ₩27,225 | ₩26,195 | ₩26,302 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,837 | ₩27,840 | ₩26,770 | ₩26,904 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,144 | ₩27,545 | ₩26,757 | ₩27,064 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,208 | ₩27,171 | ₩26,141 | ₩27,024 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩25,954 | ₩26,222 | ₩25,767 | ₩26,115 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,673 | ₩26,396 | ₩25,486 | ₩26,342 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩24,951 | ₩25,673 | ₩24,871 | ₩25,473 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,630 | ₩25,633 | ₩24,604 | ₩25,045 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,310 | ₩24,791 | ₩23,989 | ₩24,737 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,122 | ₩24,804 | ₩23,681 | ₩24,644 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,443 | ₩24,644 | ₩23,815 | ₩24,483 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,687 | ₩26,369 | ₩24,630 | ₩24,644 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,778 | ₩25,660 | ₩24,390 | ₩25,460 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,189 | ₩25,941 | ₩24,069 | ₩25,540 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,045 | ₩25,353 | ₩24,417 | ₩24,590 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,537 | ₩25,246 | ₩24,269 | ₩25,232 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,524 | ₩25,567 | ₩24,403 | ₩24,671 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,419 | ₩26,141 | ₩24,497 | ₩24,497 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,871 | ₩26,048 | ₩24,871 | ₩25,834 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,737 | ₩25,072 | ₩24,149 | ₩24,644 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,056 | ₩25,192 | ₩23,949 | ₩24,443 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩24,002 | ₩24,644 | ₩23,507 | ₩23,949 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,844 | ₩25,567 | ₩23,842 | ₩23,868 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,165 | ₩25,526 | ₩24,403 | ₩24,992 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,291 | ₩27,452 | ₩25,112 | ₩25,874 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,612 | ₩28,027 | ₩27,332 | ₩27,933 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,211 | ₩28,014 | ₩27,144 | ₩27,465 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,479 | ₩28,482 | ₩27,479 | ₩27,572 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,907 | ₩28,040 | ₩27,398 | ₩27,559 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,241 | ₩28,602 | ₩27,880 | ₩28,201 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩28,936 | ₩28,976 | ₩27,800 | ₩27,800 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,177 | ₩29,819 | ₩28,588 | ₩28,776 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,893 | ₩28,080 | ₩27,011 | ₩27,452 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,482 | ₩28,588 | ₩27,519 | ₩27,519 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,375 | ₩29,190 | ₩28,334 | ₩28,428 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,749 | ₩29,244 | ₩27,973 | ₩28,428 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,685 | ₩30,006 | ₩28,415 | ₩29,137 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,567 | ₩30,661 | ₩29,565 | ₩29,565 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,872 | ₩30,715 | ₩29,618 | ₩30,193 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,808 | ₩30,995 | ₩30,113 | ₩30,902 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩31,971 | ₩32,172 | ₩29,926 | ₩30,220 | -5.48% | 412만 |
|---|