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 | ₩49,506 | ₩50,592 | ₩49,131 | ₩49,613 | +0.22% | 193.3만 |
| 2026.10.08 | ₩49,131 | ₩50,083 | ₩48,742 | ₩49,721 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,548 | ₩48,111 | ₩46,502 | ₩47,267 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,797 | ₩47,387 | ₩46,207 | ₩47,066 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,294 | ₩48,031 | ₩46,248 | ₩46,999 | -0.62% | 243만 |
| 2026.10.02 | ₩45,899 | ₩47,401 | ₩45,765 | ₩47,253 | +2.95% | 202만 |
| 2026.10.01 | ₩45,094 | ₩47,133 | ₩44,960 | ₩47,012 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,545 | ₩46,797 | ₩44,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,296 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,861 | ₩44,987 | ₩43,646 | ₩44,397 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,261 | ₩46,596 | ₩44,880 | ₩44,987 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩46,127 | ₩46,744 | ₩45,041 | ₩45,470 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,704 | ₩47,790 | ₩46,261 | ₩47,066 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,167 | ₩47,253 | ₩45,510 | ₩46,006 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,832 | ₩46,797 | ₩45,403 | ₩45,483 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,152 | ₩48,567 | ₩46,382 | ₩46,596 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,439 | ₩50,042 | ₩48,903 | ₩49,573 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,378 | ₩51,370 | ₩49,479 | ₩49,573 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,623 | ₩53,918 | ₩50,901 | ₩51,169 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,295 | ₩55,728 | ₩52,295 | ₩55,366 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,295 | ₩53,582 | ₩51,973 | ₩52,335 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,270 | ₩51,289 | ₩50,176 | ₩51,088 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,759 | ₩52,134 | ₩50,351 | ₩51,196 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,625 | ₩51,879 | ₩50,914 | ₩50,927 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩50,016 | ₩51,558 | ₩49,975 | ₩50,632 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,506 | ₩49,788 | ₩48,648 | ₩48,862 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,579 | ₩51,370 | ₩50,230 | ₩50,418 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,284 | ₩52,215 | ₩50,217 | ₩51,343 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,155 | ₩51,222 | ₩50,042 | ₩51,008 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,659 | ₩50,981 | ₩49,278 | ₩49,855 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,493 | ₩49,680 | ₩48,474 | ₩49,104 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,615 | ₩49,466 | ₩47,025 | ₩49,359 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,730 | ₩48,581 | ₩46,234 | ₩47,414 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,320 | ₩48,634 | ₩47,200 | ₩47,843 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩49,090 | ₩49,439 | ₩47,776 | ₩48,889 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,699 | ₩51,155 | ₩49,399 | ₩49,881 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,640 | ₩51,289 | ₩49,586 | ₩50,471 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,152 | ₩49,238 | ₩47,830 | ₩48,460 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,286 | ₩48,460 | ₩47,146 | ₩47,589 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,524 | ₩47,602 | ₩45,363 | ₩47,575 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,874 | ₩45,966 | ₩43,874 | ₩45,255 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,472 | ₩43,740 | ₩42,359 | ₩43,472 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,472 | ₩43,807 | ₩43,083 | ₩43,472 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,225 | ₩43,740 | ₩42,225 | ₩43,593 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,731 | ₩42,748 | ₩39,731 | ₩42,587 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,974 | ₩39,704 | ₩37,827 | ₩38,725 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩41,032 | ₩41,032 | ₩37,813 | ₩38,484 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,702 | ₩41,742 | ₩38,832 | ₩38,913 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,367 | ₩42,453 | ₩40,924 | ₩41,635 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩42,064 | ₩43,003 | ₩41,461 | ₩42,815 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,909 | ₩43,646 | ₩42,359 | ₩43,606 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,514 | ₩42,627 | ₩41,501 | ₩42,413 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,675 | ₩42,734 | ₩41,139 | ₩42,533 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩41,072 | ₩41,139 | ₩39,342 | ₩39,758 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,533 | ₩43,244 | ₩40,602 | ₩40,629 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,813 | ₩45,483 | ₩44,169 | ₩44,504 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,805 | ₩45,859 | ₩44,639 | ₩44,934 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,236 | ₩45,135 | ₩43,982 | ₩44,504 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩42,104 | ₩43,459 | ₩42,104 | ₩43,204 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,487 | ₩42,734 | ₩41,112 | ₩41,943 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,461 | ₩42,185 | ₩40,790 | ₩41,997 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,468 | ₩41,099 | ₩40,361 | ₩40,509 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,442 | ₩40,656 | ₩39,288 | ₩40,133 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,160 | ₩40,696 | ₩39,154 | ₩39,852 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,658 | ₩40,468 | ₩38,591 | ₩40,080 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,135 | ₩38,269 | ₩36,767 | ₩37,290 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,350 | ₩38,551 | ₩37,559 | ₩38,001 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,645 | ₩39,691 | ₩37,947 | ₩39,034 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,722 | ₩37,934 | ₩35,507 | ₩37,438 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,467 | ₩35,976 | ₩35,292 | ₩35,333 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,212 | ₩36,124 | ₩34,756 | ₩36,003 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,971 | ₩35,413 | ₩34,153 | ₩34,501 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,346 | ₩35,882 | ₩34,984 | ₩34,997 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,266 | ₩35,775 | ₩34,863 | ₩35,051 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,225 | ₩35,722 | ₩34,461 | ₩35,319 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,132 | ₩35,909 | ₩34,957 | ₩35,561 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,668 | ₩36,003 | ₩34,770 | ₩35,520 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,808 | ₩37,559 | ₩36,580 | ₩36,754 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,835 | ₩37,344 | ₩36,043 | ₩36,955 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,116 | ₩37,277 | ₩35,494 | ₩36,392 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,585 | ₩38,980 | ₩37,317 | ₩37,666 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,438 | ₩38,108 | ₩37,304 | ₩37,626 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,181 | ₩39,811 | ₩38,082 | ₩38,175 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,643 | ₩43,016 | ₩40,455 | ₩41,769 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,893 | ₩44,987 | ₩41,702 | ₩41,943 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,970 | ₩44,746 | ₩41,970 | ₩44,022 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,842 | ₩43,137 | ₩40,616 | ₩41,675 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,579 | ₩44,263 | ₩43,311 | ₩43,405 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,497 | ₩45,792 | ₩43,164 | ₩43,190 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,907 | ₩46,073 | ₩44,585 | ₩45,537 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,692 | ₩46,516 | ₩44,263 | ₩45,979 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,660 | ₩44,652 | ₩43,512 | ₩44,169 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,708 | ₩44,558 | ₩42,426 | ₩43,807 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,742 | ₩41,836 | ₩40,307 | ₩41,179 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,782 | ₩42,171 | ₩41,085 | ₩41,782 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,300 | ₩41,970 | ₩40,978 | ₩41,072 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,169 | ₩44,679 | ₩42,574 | ₩42,627 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩45,108 | ₩45,671 | ₩44,317 | ₩45,282 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,816 | ₩48,071 | ₩43,955 | ₩44,585 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,891 | ₩48,111 | ₩45,832 | ₩46,677 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,148 | ₩46,181 | ₩44,478 | ₩46,020 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,593 | ₩45,483 | ₩43,231 | ₩44,478 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,909 | ₩43,914 | ₩42,453 | ₩43,700 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,279 | ₩42,533 | ₩41,447 | ₩42,064 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,943 | ₩42,158 | ₩40,750 | ₩41,796 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,447 | ₩42,386 | ₩40,857 | ₩42,037 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,669 | ₩41,420 | ₩40,039 | ₩41,125 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩39,087 | ₩39,919 | ₩38,457 | ₩39,476 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,902 | ₩39,355 | ₩35,963 | ₩39,020 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,583 | ₩40,214 | ₩38,242 | ₩38,283 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,823 | ₩41,957 | ₩41,219 | ₩41,849 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩41,112 | ₩42,238 | ₩40,696 | ₩42,077 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,562 | ₩41,152 | ₩39,516 | ₩40,857 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,897 | ₩41,849 | ₩40,482 | ₩41,608 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,227 | ₩41,903 | ₩39,476 | ₩41,876 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,825 | ₩40,066 | ₩38,792 | ₩39,262 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,926 | ₩39,530 | ₩38,712 | ₩39,020 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,262 | ₩39,342 | ₩38,108 | ₩38,591 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,248 | ₩39,771 | ₩38,430 | ₩39,275 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩38,068 | ₩39,101 | ₩37,988 | ₩38,967 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,392 | ₩37,894 | ₩36,164 | ₩37,652 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,266 | ₩36,338 | ₩34,944 | ₩36,110 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,453 | ₩35,587 | ₩33,402 | ₩34,823 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,633 | ₩37,693 | ₩36,620 | ₩37,652 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,741 | ₩37,585 | ₩36,580 | ₩36,647 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,216 | ₩38,216 | ₩36,714 | ₩37,076 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩39,047 | ₩39,610 | ₩38,269 | ₩38,685 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,773 | ₩38,578 | ₩37,022 | ₩38,055 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,967 | ₩39,717 | ₩37,505 | ₩37,988 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,183 | ₩38,685 | ₩36,405 | ₩38,631 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,434 | ₩42,238 | ₩41,045 | ₩42,037 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,206 | ₩41,528 | ₩40,562 | ₩40,844 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,622 | ₩42,802 | ₩40,509 | ₩41,058 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,468 | ₩41,300 | ₩38,631 | ₩39,557 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,507 | ₩43,579 | ₩40,629 | ₩41,809 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,713 | ₩44,585 | ₩42,869 | ₩43,083 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,250 | ₩44,478 | ₩43,512 | ₩43,874 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,909 | ₩44,478 | ₩42,533 | ₩43,821 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩40,093 | ₩42,466 | ₩39,999 | ₩42,238 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,361 | ₩41,970 | ₩40,066 | ₩40,696 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,618 | ₩39,932 | ₩38,095 | ₩38,953 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩38,082 | ₩40,643 | ₩37,947 | ₩40,281 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩37,009 | ₩37,867 | ₩36,955 | ₩37,210 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,258 | ₩36,835 | ₩35,869 | ₩36,566 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,950 | ₩36,794 | ₩35,856 | ₩35,950 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,863 | ₩36,110 | ₩34,716 | ₩35,882 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,603 | ₩35,963 | ₩33,402 | ₩35,923 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,823 | ₩35,534 | ₩34,166 | ₩34,166 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,362 | ₩34,488 | ₩33,362 | ₩34,367 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,938 | ₩34,568 | ₩32,798 | ₩33,362 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,212 | ₩36,017 | ₩34,448 | ₩34,890 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,944 | ₩35,614 | ₩34,434 | ₩34,823 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,321 | ₩34,448 | ₩33,134 | ₩34,300 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,565 | ₩33,160 | ₩31,283 | ₩32,906 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,705 | ₩33,388 | ₩31,712 | ₩32,302 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩32,986 | ₩33,093 | ₩31,471 | ₩32,436 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,151 | ₩31,163 | ₩28,923 | ₩31,015 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,716 | ₩29,191 | ₩25,812 | ₩28,333 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩30,050 | ₩30,117 | ₩28,789 | ₩29,567 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,505 | ₩30,747 | ₩29,419 | ₩30,117 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,766 | ₩31,967 | ₩30,452 | ₩30,505 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,390 | ₩31,954 | ₩30,908 | ₩31,726 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,685 | ₩32,544 | ₩31,310 | ₩31,484 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,835 | ₩31,659 | ₩29,634 | ₩31,377 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,829 | ₩29,245 | ₩27,555 | ₩29,071 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,891 | ₩29,098 | ₩27,850 | ₩28,776 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,977 | ₩29,339 | ₩27,408 | ₩28,172 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,896 | ₩29,433 | ₩28,481 | ₩29,366 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,333 | ₩28,548 | ₩27,944 | ₩28,333 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩28,025 | ₩28,990 | ₩27,837 | ₩28,481 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,402 | ₩28,347 | ₩26,228 | ₩28,266 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,282 | ₩27,006 | ₩25,933 | ₩26,201 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,651 | ₩27,649 | ₩25,651 | ₩26,872 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,397 | ₩25,799 | ₩25,088 | ₩25,517 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,249 | ₩25,933 | ₩24,941 | ₩25,383 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,222 | ₩26,308 | ₩24,847 | ₩26,107 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,536 | ₩27,033 | ₩25,142 | ₩25,303 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,255 | ₩26,443 | ₩25,209 | ₩25,718 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,504 | ₩26,228 | ₩25,316 | ₩25,853 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,303 | ₩26,148 | ₩24,632 | ₩25,718 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,732 | ₩26,322 | ₩24,686 | ₩25,048 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩25,048 | ₩25,316 | ₩24,686 | ₩25,142 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,075 | ₩25,933 | ₩24,632 | ₩25,209 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,498 | ₩24,981 | ₩24,324 | ₩24,445 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,686 | ₩24,699 | ₩24,123 | ₩24,418 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,324 | ₩24,847 | ₩23,868 | ₩24,592 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,471 | ₩25,879 | ₩24,418 | ₩24,901 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,351 | ₩25,048 | ₩24,190 | ₩24,364 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩24,056 | ₩24,391 | ₩23,640 | ₩23,962 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,404 | ₩24,632 | ₩23,533 | ₩23,841 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,788 | ₩24,793 | ₩23,439 | ₩24,404 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,552 | ₩24,673 | ₩23,399 | ₩23,560 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,874 | ₩25,464 | ₩24,391 | ₩24,538 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,148 | ₩26,295 | ₩24,176 | ₩24,927 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,981 | ₩25,772 | ₩24,713 | ₩25,651 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,196 | ₩25,236 | ₩24,860 | ₩25,075 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,437 | ₩25,692 | ₩25,182 | ₩25,182 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩25,035 | ₩25,343 | ₩24,954 | ₩25,128 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩25,008 | ₩25,182 | ₩24,498 | ₩24,820 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,222 | ₩25,437 | ₩25,048 | ₩25,370 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,450 | ₩25,678 | ₩24,807 | ₩25,316 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,692 | ₩26,376 | ₩25,276 | ₩25,464 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,142 | ₩25,558 | ₩24,927 | ₩25,048 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,759 | ₩25,946 | ₩24,981 | ₩25,088 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,887 | ₩26,107 | ₩24,887 | ₩26,027 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,316 | ₩25,316 | ₩24,123 | ₩24,498 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,362 | ₩26,469 | ₩25,263 | ₩25,651 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,791 | ₩27,140 | ₩26,188 | ₩26,215 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩27,006 | ₩27,395 | ₩26,563 | ₩26,590 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,738 | ₩27,676 | ₩25,973 | ₩27,395 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,228 | ₩26,898 | ₩26,174 | ₩26,671 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,791 | ₩27,301 | ₩26,268 | ₩26,376 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,912 | ₩27,918 | ₩26,845 | ₩26,979 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,220 | ₩27,623 | ₩26,831 | ₩27,140 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,282 | ₩27,247 | ₩26,215 | ₩27,100 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩26,027 | ₩26,295 | ₩25,839 | ₩26,188 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,745 | ₩26,469 | ₩25,558 | ₩26,416 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩25,021 | ₩25,745 | ₩24,941 | ₩25,544 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,699 | ₩25,705 | ₩24,673 | ₩25,115 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,378 | ₩24,860 | ₩24,056 | ₩24,807 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,190 | ₩24,874 | ₩23,747 | ₩24,713 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,512 | ₩24,713 | ₩23,881 | ₩24,552 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,759 | ₩26,443 | ₩24,699 | ₩24,713 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,847 | ₩25,732 | ₩24,458 | ₩25,531 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,257 | ₩26,013 | ₩24,136 | ₩25,611 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,115 | ₩25,423 | ₩24,485 | ₩24,659 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,606 | ₩25,316 | ₩24,337 | ₩25,303 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,592 | ₩25,638 | ₩24,471 | ₩24,740 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,491 | ₩26,215 | ₩24,565 | ₩24,565 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,941 | ₩26,121 | ₩24,941 | ₩25,906 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,807 | ₩25,142 | ₩24,217 | ₩24,713 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,123 | ₩25,263 | ₩24,016 | ₩24,512 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩24,069 | ₩24,713 | ₩23,573 | ₩24,016 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,914 | ₩25,638 | ₩23,908 | ₩23,935 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,236 | ₩25,598 | ₩24,471 | ₩25,061 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,368 | ₩27,529 | ₩25,182 | ₩25,946 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,690 | ₩28,105 | ₩27,408 | ₩28,011 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,287 | ₩28,092 | ₩27,220 | ₩27,542 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,555 | ₩28,561 | ₩27,555 | ₩27,649 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,985 | ₩28,119 | ₩27,475 | ₩27,636 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,320 | ₩28,682 | ₩27,958 | ₩28,280 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩29,017 | ₩29,057 | ₩27,877 | ₩27,877 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,258 | ₩29,902 | ₩28,668 | ₩28,856 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,971 | ₩28,159 | ₩27,086 | ₩27,529 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,561 | ₩28,668 | ₩27,596 | ₩27,596 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,454 | ₩29,272 | ₩28,414 | ₩28,508 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,829 | ₩29,325 | ₩28,052 | ₩28,508 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,768 | ₩30,090 | ₩28,494 | ₩29,218 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,653 | ₩30,747 | ₩29,647 | ₩29,647 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,956 | ₩30,800 | ₩29,701 | ₩30,278 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,894 | ₩31,082 | ₩30,197 | ₩30,988 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩32,061 | ₩32,262 | ₩30,009 | ₩30,304 | -5.48% | 412만 |
|---|