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 | ₩49,395 | ₩50,478 | ₩49,020 | ₩49,502 | +0.22% | 193.3만 |
| 2026.10.08 | ₩49,020 | ₩49,970 | ₩48,632 | ₩49,609 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,441 | ₩48,003 | ₩46,398 | ₩47,160 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,692 | ₩47,281 | ₩46,103 | ₩46,960 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,187 | ₩47,923 | ₩46,143 | ₩46,893 | -0.62% | 243만 |
| 2026.10.02 | ₩45,796 | ₩47,294 | ₩45,662 | ₩47,147 | +2.95% | 202만 |
| 2026.10.01 | ₩44,993 | ₩47,026 | ₩44,859 | ₩46,906 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,444 | ₩46,692 | ₩44,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,194 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,762 | ₩44,886 | ₩43,548 | ₩44,297 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,157 | ₩46,491 | ₩44,779 | ₩44,886 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩46,023 | ₩46,638 | ₩44,939 | ₩45,368 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,598 | ₩47,682 | ₩46,157 | ₩46,960 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,063 | ₩47,147 | ₩45,408 | ₩45,903 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,729 | ₩46,692 | ₩45,301 | ₩45,381 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,043 | ₩48,458 | ₩46,277 | ₩46,491 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,328 | ₩49,930 | ₩48,792 | ₩49,461 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,264 | ₩51,254 | ₩49,368 | ₩49,461 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,502 | ₩53,796 | ₩50,786 | ₩51,054 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,177 | ₩55,602 | ₩52,177 | ₩55,241 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,177 | ₩53,462 | ₩51,856 | ₩52,217 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,157 | ₩51,174 | ₩50,063 | ₩50,973 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,642 | ₩52,017 | ₩50,237 | ₩51,080 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,508 | ₩51,763 | ₩50,799 | ₩50,813 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩49,903 | ₩51,441 | ₩49,863 | ₩50,518 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,395 | ₩49,675 | ₩48,538 | ₩48,752 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,465 | ₩51,254 | ₩50,117 | ₩50,304 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,171 | ₩52,097 | ₩50,104 | ₩51,227 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,040 | ₩51,107 | ₩49,930 | ₩50,893 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,545 | ₩50,866 | ₩49,167 | ₩49,742 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,381 | ₩49,568 | ₩48,364 | ₩48,993 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,508 | ₩49,354 | ₩46,919 | ₩49,247 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,625 | ₩48,471 | ₩46,130 | ₩47,307 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,214 | ₩48,525 | ₩47,093 | ₩47,736 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩48,980 | ₩49,328 | ₩47,669 | ₩48,779 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,585 | ₩51,040 | ₩49,287 | ₩49,769 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,528 | ₩51,174 | ₩49,475 | ₩50,358 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,043 | ₩49,127 | ₩47,722 | ₩48,351 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,177 | ₩48,351 | ₩47,040 | ₩47,481 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,421 | ₩47,495 | ₩45,260 | ₩47,468 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,775 | ₩45,863 | ₩43,775 | ₩45,153 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,374 | ₩43,642 | ₩42,264 | ₩43,374 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,374 | ₩43,709 | ₩42,986 | ₩43,374 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,130 | ₩43,642 | ₩42,130 | ₩43,494 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,641 | ₩42,652 | ₩39,641 | ₩42,491 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,889 | ₩39,615 | ₩37,742 | ₩38,638 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩40,939 | ₩40,939 | ₩37,728 | ₩38,397 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,608 | ₩41,648 | ₩38,745 | ₩38,825 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,274 | ₩42,357 | ₩40,832 | ₩41,541 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩41,969 | ₩42,906 | ₩41,367 | ₩42,719 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,812 | ₩43,548 | ₩42,264 | ₩43,508 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,421 | ₩42,531 | ₩41,407 | ₩42,317 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,581 | ₩42,638 | ₩41,046 | ₩42,438 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩40,979 | ₩41,046 | ₩39,253 | ₩39,668 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,438 | ₩43,147 | ₩40,511 | ₩40,538 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,712 | ₩45,381 | ₩44,070 | ₩44,404 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,702 | ₩45,755 | ₩44,538 | ₩44,832 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,137 | ₩45,033 | ₩43,882 | ₩44,404 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩42,009 | ₩43,361 | ₩42,009 | ₩43,106 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,394 | ₩42,638 | ₩41,019 | ₩41,849 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,367 | ₩42,090 | ₩40,698 | ₩41,902 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,377 | ₩41,006 | ₩40,270 | ₩40,417 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,350 | ₩40,565 | ₩39,200 | ₩40,043 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,070 | ₩40,605 | ₩39,066 | ₩39,762 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,571 | ₩40,377 | ₩38,504 | ₩39,989 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,049 | ₩38,183 | ₩36,685 | ₩37,206 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,263 | ₩38,464 | ₩37,474 | ₩37,916 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,558 | ₩39,601 | ₩37,862 | ₩38,946 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,641 | ₩37,849 | ₩35,427 | ₩37,354 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,387 | ₩35,895 | ₩35,213 | ₩35,253 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,133 | ₩36,042 | ₩34,678 | ₩35,922 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,892 | ₩35,333 | ₩34,076 | ₩34,424 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,267 | ₩35,802 | ₩34,905 | ₩34,919 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,186 | ₩35,695 | ₩34,785 | ₩34,972 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,146 | ₩35,641 | ₩34,384 | ₩35,240 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,052 | ₩35,828 | ₩34,879 | ₩35,481 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,588 | ₩35,922 | ₩34,691 | ₩35,440 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,725 | ₩37,474 | ₩36,497 | ₩36,671 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,752 | ₩37,260 | ₩35,962 | ₩36,872 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,033 | ₩37,193 | ₩35,414 | ₩36,310 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,501 | ₩38,892 | ₩37,233 | ₩37,581 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,354 | ₩38,023 | ₩37,220 | ₩37,541 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,093 | ₩39,722 | ₩37,996 | ₩38,089 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,551 | ₩42,919 | ₩40,364 | ₩41,675 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,792 | ₩44,886 | ₩41,608 | ₩41,849 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,876 | ₩44,645 | ₩41,876 | ₩43,923 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,745 | ₩43,040 | ₩40,524 | ₩41,581 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,481 | ₩44,163 | ₩43,214 | ₩43,307 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,394 | ₩45,689 | ₩43,066 | ₩43,093 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,806 | ₩45,970 | ₩44,485 | ₩45,434 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,592 | ₩46,411 | ₩44,163 | ₩45,876 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,561 | ₩44,551 | ₩43,414 | ₩44,070 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,611 | ₩44,458 | ₩42,331 | ₩43,709 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,648 | ₩41,742 | ₩40,217 | ₩41,086 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,688 | ₩42,076 | ₩40,993 | ₩41,688 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,207 | ₩41,876 | ₩40,886 | ₩40,979 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,070 | ₩44,578 | ₩42,478 | ₩42,531 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩45,006 | ₩45,568 | ₩44,217 | ₩45,180 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,709 | ₩47,963 | ₩43,856 | ₩44,485 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,786 | ₩48,003 | ₩45,729 | ₩46,572 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,046 | ₩46,077 | ₩44,377 | ₩45,916 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,494 | ₩45,381 | ₩43,133 | ₩44,377 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,812 | ₩43,816 | ₩42,357 | ₩43,602 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,183 | ₩42,438 | ₩41,354 | ₩41,969 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,849 | ₩42,063 | ₩40,658 | ₩41,702 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,354 | ₩42,290 | ₩40,765 | ₩41,943 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,578 | ₩41,327 | ₩39,949 | ₩41,033 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩38,999 | ₩39,829 | ₩38,370 | ₩39,387 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,818 | ₩39,267 | ₩35,882 | ₩38,932 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,494 | ₩40,123 | ₩38,156 | ₩38,196 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,728 | ₩41,862 | ₩41,126 | ₩41,755 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩41,019 | ₩42,143 | ₩40,605 | ₩41,983 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,471 | ₩41,060 | ₩39,427 | ₩40,765 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,805 | ₩41,755 | ₩40,391 | ₩41,514 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,136 | ₩41,809 | ₩39,387 | ₩41,782 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,735 | ₩39,976 | ₩38,705 | ₩39,173 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,839 | ₩39,441 | ₩38,625 | ₩38,932 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,173 | ₩39,253 | ₩38,023 | ₩38,504 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,160 | ₩39,682 | ₩38,344 | ₩39,187 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩37,982 | ₩39,013 | ₩37,902 | ₩38,879 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,310 | ₩37,808 | ₩36,083 | ₩37,568 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,186 | ₩36,257 | ₩34,865 | ₩36,029 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,374 | ₩35,507 | ₩33,327 | ₩34,745 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,551 | ₩37,608 | ₩36,538 | ₩37,568 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,658 | ₩37,501 | ₩36,497 | ₩36,564 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,130 | ₩38,130 | ₩36,631 | ₩36,992 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩38,959 | ₩39,521 | ₩38,183 | ₩38,598 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,688 | ₩38,491 | ₩36,939 | ₩37,969 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,879 | ₩39,628 | ₩37,421 | ₩37,902 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,099 | ₩38,598 | ₩36,323 | ₩38,544 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,340 | ₩42,143 | ₩40,953 | ₩41,943 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,113 | ₩41,434 | ₩40,471 | ₩40,752 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,528 | ₩42,705 | ₩40,417 | ₩40,966 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,377 | ₩41,207 | ₩38,544 | ₩39,467 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,411 | ₩43,481 | ₩40,538 | ₩41,715 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,615 | ₩44,485 | ₩42,772 | ₩42,986 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,150 | ₩44,377 | ₩43,414 | ₩43,775 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,812 | ₩44,377 | ₩42,438 | ₩43,722 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩40,003 | ₩42,371 | ₩39,909 | ₩42,143 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,270 | ₩41,876 | ₩39,976 | ₩40,605 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,531 | ₩39,842 | ₩38,009 | ₩38,865 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩37,996 | ₩40,551 | ₩37,862 | ₩40,190 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩36,925 | ₩37,782 | ₩36,872 | ₩37,126 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,176 | ₩36,752 | ₩35,788 | ₩36,484 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,869 | ₩36,711 | ₩35,775 | ₩35,869 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,785 | ₩36,029 | ₩34,638 | ₩35,802 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,527 | ₩35,882 | ₩33,327 | ₩35,842 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,745 | ₩35,454 | ₩34,089 | ₩34,089 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,286 | ₩34,410 | ₩33,286 | ₩34,290 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,862 | ₩34,491 | ₩32,725 | ₩33,286 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,133 | ₩35,935 | ₩34,370 | ₩34,812 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,865 | ₩35,534 | ₩34,357 | ₩34,745 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,246 | ₩34,370 | ₩33,059 | ₩34,223 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,494 | ₩33,086 | ₩31,213 | ₩32,832 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,631 | ₩33,313 | ₩31,641 | ₩32,230 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩32,912 | ₩33,019 | ₩31,400 | ₩32,363 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,086 | ₩31,092 | ₩28,858 | ₩30,945 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,654 | ₩29,126 | ₩25,754 | ₩28,269 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩29,982 | ₩30,049 | ₩28,724 | ₩29,500 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,437 | ₩30,678 | ₩29,353 | ₩30,049 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,694 | ₩31,895 | ₩30,383 | ₩30,437 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,320 | ₩31,882 | ₩30,838 | ₩31,654 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,614 | ₩32,470 | ₩31,239 | ₩31,413 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,768 | ₩31,587 | ₩29,567 | ₩31,306 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,764 | ₩29,179 | ₩27,493 | ₩29,005 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,828 | ₩29,032 | ₩27,788 | ₩28,711 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,912 | ₩29,273 | ₩27,346 | ₩28,109 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,831 | ₩29,366 | ₩28,417 | ₩29,300 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,269 | ₩28,483 | ₩27,881 | ₩28,269 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩27,962 | ₩28,925 | ₩27,774 | ₩28,417 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,343 | ₩28,283 | ₩26,169 | ₩28,203 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,222 | ₩26,945 | ₩25,875 | ₩26,142 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,594 | ₩27,587 | ₩25,594 | ₩26,811 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,339 | ₩25,741 | ₩25,032 | ₩25,460 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,192 | ₩25,875 | ₩24,885 | ₩25,326 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,166 | ₩26,249 | ₩24,791 | ₩26,049 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,477 | ₩26,972 | ₩25,085 | ₩25,246 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,196 | ₩26,383 | ₩25,152 | ₩25,661 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,446 | ₩26,169 | ₩25,259 | ₩25,794 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,246 | ₩26,089 | ₩24,577 | ₩25,661 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,674 | ₩26,263 | ₩24,630 | ₩24,992 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩24,992 | ₩25,259 | ₩24,630 | ₩25,085 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,018 | ₩25,875 | ₩24,577 | ₩25,152 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,443 | ₩24,925 | ₩24,269 | ₩24,390 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,630 | ₩24,644 | ₩24,068 | ₩24,363 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,269 | ₩24,791 | ₩23,814 | ₩24,537 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,416 | ₩25,821 | ₩24,363 | ₩24,844 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,296 | ₩24,992 | ₩24,135 | ₩24,309 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩24,002 | ₩24,336 | ₩23,587 | ₩23,908 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,349 | ₩24,577 | ₩23,480 | ₩23,788 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,734 | ₩24,737 | ₩23,386 | ₩24,349 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,497 | ₩24,617 | ₩23,346 | ₩23,507 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,818 | ₩25,406 | ₩24,336 | ₩24,483 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,089 | ₩26,236 | ₩24,122 | ₩24,871 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,925 | ₩25,714 | ₩24,657 | ₩25,594 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,139 | ₩25,179 | ₩24,804 | ₩25,018 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,380 | ₩25,634 | ₩25,125 | ₩25,125 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩24,978 | ₩25,286 | ₩24,898 | ₩25,072 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩24,951 | ₩25,125 | ₩24,443 | ₩24,764 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,166 | ₩25,380 | ₩24,992 | ₩25,313 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,393 | ₩25,620 | ₩24,751 | ₩25,259 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,634 | ₩26,316 | ₩25,219 | ₩25,406 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,085 | ₩25,500 | ₩24,871 | ₩24,992 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,701 | ₩25,888 | ₩24,925 | ₩25,032 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,831 | ₩26,049 | ₩24,831 | ₩25,968 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,259 | ₩25,259 | ₩24,068 | ₩24,443 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,303 | ₩26,410 | ₩25,206 | ₩25,594 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,731 | ₩27,079 | ₩26,129 | ₩26,156 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩26,945 | ₩27,333 | ₩26,503 | ₩26,530 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,677 | ₩27,614 | ₩25,915 | ₩27,333 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,169 | ₩26,838 | ₩26,115 | ₩26,610 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,731 | ₩27,239 | ₩26,209 | ₩26,316 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,851 | ₩27,855 | ₩26,784 | ₩26,918 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,159 | ₩27,560 | ₩26,771 | ₩27,079 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,222 | ₩27,186 | ₩26,156 | ₩27,039 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩25,968 | ₩26,236 | ₩25,781 | ₩26,129 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,687 | ₩26,410 | ₩25,500 | ₩26,356 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩24,965 | ₩25,687 | ₩24,885 | ₩25,487 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,644 | ₩25,647 | ₩24,617 | ₩25,058 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,323 | ₩24,804 | ₩24,002 | ₩24,751 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,135 | ₩24,818 | ₩23,694 | ₩24,657 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,456 | ₩24,657 | ₩23,828 | ₩24,497 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,701 | ₩26,383 | ₩24,644 | ₩24,657 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,791 | ₩25,674 | ₩24,403 | ₩25,473 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,202 | ₩25,955 | ₩24,082 | ₩25,554 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,058 | ₩25,366 | ₩24,430 | ₩24,604 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,550 | ₩25,259 | ₩24,283 | ₩25,246 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,537 | ₩25,580 | ₩24,416 | ₩24,684 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,433 | ₩26,156 | ₩24,510 | ₩24,510 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,885 | ₩26,062 | ₩24,885 | ₩25,848 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,751 | ₩25,085 | ₩24,162 | ₩24,657 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,068 | ₩25,206 | ₩23,961 | ₩24,456 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩24,015 | ₩24,657 | ₩23,520 | ₩23,961 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,858 | ₩25,580 | ₩23,854 | ₩23,881 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,179 | ₩25,540 | ₩24,416 | ₩25,005 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,306 | ₩27,467 | ₩25,125 | ₩25,888 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,627 | ₩28,042 | ₩27,346 | ₩27,948 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,226 | ₩28,029 | ₩27,159 | ₩27,480 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,493 | ₩28,497 | ₩27,493 | ₩27,587 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,922 | ₩28,055 | ₩27,413 | ₩27,574 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,256 | ₩28,617 | ₩27,895 | ₩28,216 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩28,952 | ₩28,992 | ₩27,815 | ₩27,815 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,193 | ₩29,835 | ₩28,604 | ₩28,791 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,908 | ₩28,095 | ₩27,025 | ₩27,467 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,497 | ₩28,604 | ₩27,534 | ₩27,534 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,390 | ₩29,206 | ₩28,350 | ₩28,443 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,764 | ₩29,259 | ₩27,988 | ₩28,443 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,701 | ₩30,022 | ₩28,430 | ₩29,152 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,584 | ₩30,678 | ₩29,581 | ₩29,581 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,888 | ₩30,731 | ₩29,634 | ₩30,209 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,825 | ₩31,012 | ₩30,129 | ₩30,918 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩31,989 | ₩32,189 | ₩29,942 | ₩30,236 | -5.48% | 412만 |
|---|