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 | ₩49,530 | ₩50,616 | ₩49,154 | ₩49,637 | +0.22% | 193.3만 |
| 2026.10.08 | ₩49,154 | ₩50,107 | ₩48,765 | ₩49,744 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,571 | ₩48,134 | ₩46,525 | ₩47,289 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,820 | ₩47,410 | ₩46,229 | ₩47,088 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,316 | ₩48,054 | ₩46,270 | ₩47,021 | -0.62% | 243만 |
| 2026.10.02 | ₩45,921 | ₩47,423 | ₩45,787 | ₩47,276 | +2.95% | 202만 |
| 2026.10.01 | ₩45,116 | ₩47,155 | ₩44,982 | ₩47,034 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,566 | ₩46,820 | ₩44,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,317 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,882 | ₩45,009 | ₩43,667 | ₩44,418 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,283 | ₩46,619 | ₩44,901 | ₩45,009 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩46,149 | ₩46,766 | ₩45,062 | ₩45,492 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,726 | ₩47,812 | ₩46,283 | ₩47,088 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,189 | ₩47,276 | ₩45,532 | ₩46,028 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,854 | ₩46,820 | ₩45,425 | ₩45,505 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,175 | ₩48,591 | ₩46,404 | ₩46,619 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,463 | ₩50,066 | ₩48,926 | ₩49,597 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,402 | ₩51,394 | ₩49,503 | ₩49,597 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,648 | ₩53,943 | ₩50,925 | ₩51,193 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,320 | ₩55,754 | ₩52,320 | ₩55,392 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,320 | ₩53,608 | ₩51,998 | ₩52,360 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,294 | ₩51,314 | ₩50,200 | ₩51,113 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,783 | ₩52,159 | ₩50,375 | ₩51,220 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,649 | ₩51,904 | ₩50,938 | ₩50,952 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩50,039 | ₩51,582 | ₩49,999 | ₩50,657 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,530 | ₩49,811 | ₩48,671 | ₩48,886 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,603 | ₩51,394 | ₩50,254 | ₩50,442 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,308 | ₩52,240 | ₩50,241 | ₩51,368 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,180 | ₩51,247 | ₩50,066 | ₩51,032 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,683 | ₩51,005 | ₩49,302 | ₩49,878 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,516 | ₩49,704 | ₩48,497 | ₩49,127 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,638 | ₩49,489 | ₩47,048 | ₩49,382 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,753 | ₩48,604 | ₩46,256 | ₩47,437 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,343 | ₩48,658 | ₩47,222 | ₩47,866 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩49,114 | ₩49,463 | ₩47,799 | ₩48,913 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,724 | ₩51,180 | ₩49,422 | ₩49,905 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,664 | ₩51,314 | ₩49,610 | ₩50,496 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,175 | ₩49,261 | ₩47,853 | ₩48,483 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,309 | ₩48,483 | ₩47,169 | ₩47,611 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,545 | ₩47,625 | ₩45,384 | ₩47,598 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,895 | ₩45,988 | ₩43,895 | ₩45,277 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,493 | ₩43,761 | ₩42,379 | ₩43,493 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,493 | ₩43,828 | ₩43,104 | ₩43,493 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,245 | ₩43,761 | ₩42,245 | ₩43,613 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,750 | ₩42,768 | ₩39,750 | ₩42,607 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,992 | ₩39,723 | ₩37,845 | ₩38,744 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩41,051 | ₩41,051 | ₩37,831 | ₩38,502 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,722 | ₩41,762 | ₩38,851 | ₩38,931 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,387 | ₩42,473 | ₩40,944 | ₩41,655 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩42,084 | ₩43,023 | ₩41,480 | ₩42,835 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,929 | ₩43,667 | ₩42,379 | ₩43,627 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,534 | ₩42,648 | ₩41,521 | ₩42,433 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,695 | ₩42,755 | ₩41,158 | ₩42,554 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩41,091 | ₩41,158 | ₩39,361 | ₩39,777 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,554 | ₩43,265 | ₩40,622 | ₩40,649 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,834 | ₩45,505 | ₩44,190 | ₩44,526 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,827 | ₩45,881 | ₩44,660 | ₩44,955 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,257 | ₩45,156 | ₩44,003 | ₩44,526 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩42,124 | ₩43,479 | ₩42,124 | ₩43,224 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,507 | ₩42,755 | ₩41,132 | ₩41,963 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,480 | ₩42,205 | ₩40,810 | ₩42,017 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,488 | ₩41,118 | ₩40,380 | ₩40,528 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,461 | ₩40,675 | ₩39,307 | ₩40,152 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,179 | ₩40,716 | ₩39,173 | ₩39,871 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,677 | ₩40,488 | ₩38,610 | ₩40,099 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,153 | ₩38,288 | ₩36,785 | ₩37,308 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,368 | ₩38,569 | ₩37,577 | ₩38,019 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,663 | ₩39,710 | ₩37,966 | ₩39,052 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,739 | ₩37,952 | ₩35,524 | ₩37,456 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,484 | ₩35,994 | ₩35,309 | ₩35,350 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,229 | ₩36,141 | ₩34,773 | ₩36,020 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,987 | ₩35,430 | ₩34,169 | ₩34,518 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,363 | ₩35,900 | ₩35,001 | ₩35,014 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,283 | ₩35,792 | ₩34,880 | ₩35,068 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,242 | ₩35,739 | ₩34,478 | ₩35,336 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,148 | ₩35,926 | ₩34,974 | ₩35,578 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,685 | ₩36,020 | ₩34,786 | ₩35,537 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,825 | ₩37,577 | ₩36,597 | ₩36,772 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,852 | ₩37,362 | ₩36,061 | ₩36,973 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,134 | ₩37,295 | ₩35,511 | ₩36,409 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,603 | ₩38,999 | ₩37,335 | ₩37,684 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,456 | ₩38,127 | ₩37,322 | ₩37,644 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,200 | ₩39,830 | ₩38,100 | ₩38,194 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,662 | ₩43,037 | ₩40,474 | ₩41,789 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,915 | ₩45,009 | ₩41,722 | ₩41,963 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,990 | ₩44,767 | ₩41,990 | ₩44,043 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,862 | ₩43,157 | ₩40,635 | ₩41,695 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,600 | ₩44,284 | ₩43,332 | ₩43,426 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,518 | ₩45,814 | ₩43,184 | ₩43,211 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,928 | ₩46,095 | ₩44,606 | ₩45,559 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,714 | ₩46,538 | ₩44,284 | ₩46,001 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,681 | ₩44,673 | ₩43,533 | ₩44,190 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,728 | ₩44,579 | ₩42,446 | ₩43,828 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,762 | ₩41,856 | ₩40,327 | ₩41,199 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,802 | ₩42,191 | ₩41,105 | ₩41,802 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,319 | ₩41,990 | ₩40,997 | ₩41,091 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,190 | ₩44,700 | ₩42,594 | ₩42,648 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩45,129 | ₩45,693 | ₩44,338 | ₩45,304 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,839 | ₩48,094 | ₩43,976 | ₩44,606 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,914 | ₩48,134 | ₩45,854 | ₩46,699 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,170 | ₩46,203 | ₩44,499 | ₩46,042 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,613 | ₩45,505 | ₩43,251 | ₩44,499 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,929 | ₩43,935 | ₩42,473 | ₩43,721 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,299 | ₩42,554 | ₩41,467 | ₩42,084 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,963 | ₩42,178 | ₩40,769 | ₩41,816 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,467 | ₩42,406 | ₩40,877 | ₩42,057 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,689 | ₩41,440 | ₩40,058 | ₩41,145 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩39,106 | ₩39,938 | ₩38,475 | ₩39,495 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,919 | ₩39,374 | ₩35,980 | ₩39,039 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,602 | ₩40,233 | ₩38,261 | ₩38,301 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,843 | ₩41,977 | ₩41,239 | ₩41,869 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩41,132 | ₩42,259 | ₩40,716 | ₩42,098 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,582 | ₩41,172 | ₩39,535 | ₩40,877 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,917 | ₩41,869 | ₩40,501 | ₩41,628 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,246 | ₩41,923 | ₩39,495 | ₩41,896 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,844 | ₩40,085 | ₩38,811 | ₩39,280 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,945 | ₩39,549 | ₩38,730 | ₩39,039 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,280 | ₩39,361 | ₩38,127 | ₩38,610 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,267 | ₩39,790 | ₩38,449 | ₩39,294 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩38,086 | ₩39,119 | ₩38,006 | ₩38,985 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,409 | ₩37,912 | ₩36,181 | ₩37,670 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,283 | ₩36,356 | ₩34,961 | ₩36,128 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,470 | ₩35,604 | ₩33,418 | ₩34,840 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,651 | ₩37,711 | ₩36,637 | ₩37,670 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,758 | ₩37,603 | ₩36,597 | ₩36,664 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,234 | ₩38,234 | ₩36,731 | ₩37,094 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩39,066 | ₩39,629 | ₩38,288 | ₩38,703 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,791 | ₩38,596 | ₩37,040 | ₩38,073 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,985 | ₩39,736 | ₩37,523 | ₩38,006 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,201 | ₩38,703 | ₩36,423 | ₩38,650 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,454 | ₩42,259 | ₩41,065 | ₩42,057 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,226 | ₩41,547 | ₩40,582 | ₩40,863 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,641 | ₩42,822 | ₩40,528 | ₩41,078 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,488 | ₩41,319 | ₩38,650 | ₩39,575 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,527 | ₩43,600 | ₩40,649 | ₩41,829 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,734 | ₩44,606 | ₩42,889 | ₩43,104 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,271 | ₩44,499 | ₩43,533 | ₩43,895 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,929 | ₩44,499 | ₩42,554 | ₩43,842 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩40,112 | ₩42,487 | ₩40,018 | ₩42,259 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,380 | ₩41,990 | ₩40,085 | ₩40,716 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,636 | ₩39,951 | ₩38,113 | ₩38,972 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩38,100 | ₩40,662 | ₩37,966 | ₩40,300 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩37,027 | ₩37,885 | ₩36,973 | ₩37,228 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,275 | ₩36,852 | ₩35,886 | ₩36,584 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,967 | ₩36,812 | ₩35,873 | ₩35,967 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,880 | ₩36,128 | ₩34,732 | ₩35,900 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,619 | ₩35,980 | ₩33,418 | ₩35,940 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,840 | ₩35,551 | ₩34,182 | ₩34,182 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,378 | ₩34,504 | ₩33,378 | ₩34,384 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,954 | ₩34,585 | ₩32,814 | ₩33,378 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,229 | ₩36,034 | ₩34,464 | ₩34,907 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,961 | ₩35,631 | ₩34,451 | ₩34,840 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,337 | ₩34,464 | ₩33,149 | ₩34,317 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,580 | ₩33,176 | ₩31,298 | ₩32,921 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,720 | ₩33,404 | ₩31,727 | ₩32,318 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩33,002 | ₩33,109 | ₩31,486 | ₩32,452 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,165 | ₩31,177 | ₩28,937 | ₩31,030 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,730 | ₩29,205 | ₩25,825 | ₩28,347 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩30,064 | ₩30,131 | ₩28,803 | ₩29,581 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,520 | ₩30,762 | ₩29,433 | ₩30,131 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,781 | ₩31,982 | ₩30,466 | ₩30,520 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,405 | ₩31,969 | ₩30,922 | ₩31,741 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,701 | ₩32,559 | ₩31,325 | ₩31,499 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,849 | ₩31,674 | ₩29,648 | ₩31,392 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,843 | ₩29,259 | ₩27,569 | ₩29,085 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,904 | ₩29,111 | ₩27,864 | ₩28,789 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,991 | ₩29,353 | ₩27,421 | ₩28,186 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,910 | ₩29,447 | ₩28,494 | ₩29,380 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,347 | ₩28,561 | ₩27,958 | ₩28,347 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩28,038 | ₩29,004 | ₩27,850 | ₩28,494 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,415 | ₩28,360 | ₩26,241 | ₩28,280 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,294 | ₩27,019 | ₩25,945 | ₩26,214 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,664 | ₩27,663 | ₩25,664 | ₩26,884 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,409 | ₩25,811 | ₩25,100 | ₩25,530 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,261 | ₩25,945 | ₩24,953 | ₩25,395 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,234 | ₩26,321 | ₩24,859 | ₩26,120 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,549 | ₩27,045 | ₩25,154 | ₩25,315 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,267 | ₩26,455 | ₩25,221 | ₩25,731 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,516 | ₩26,241 | ₩25,328 | ₩25,865 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,315 | ₩26,160 | ₩24,644 | ₩25,731 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,744 | ₩26,334 | ₩24,698 | ₩25,060 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩25,060 | ₩25,328 | ₩24,698 | ₩25,154 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,087 | ₩25,945 | ₩24,644 | ₩25,221 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,510 | ₩24,993 | ₩24,336 | ₩24,456 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,698 | ₩24,711 | ₩24,134 | ₩24,429 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,336 | ₩24,859 | ₩23,879 | ₩24,604 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,483 | ₩25,892 | ₩24,429 | ₩24,912 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,362 | ₩25,060 | ₩24,201 | ₩24,376 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩24,067 | ₩24,403 | ₩23,651 | ₩23,973 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,416 | ₩24,644 | ₩23,544 | ₩23,853 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,799 | ₩24,805 | ₩23,450 | ₩24,416 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,564 | ₩24,684 | ₩23,410 | ₩23,571 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,886 | ₩25,476 | ₩24,403 | ₩24,550 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,160 | ₩26,308 | ₩24,188 | ₩24,939 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,993 | ₩25,784 | ₩24,725 | ₩25,664 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,208 | ₩25,248 | ₩24,872 | ₩25,087 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,449 | ₩25,704 | ₩25,194 | ₩25,194 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩25,047 | ₩25,355 | ₩24,966 | ₩25,140 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩25,020 | ₩25,194 | ₩24,510 | ₩24,832 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,234 | ₩25,449 | ₩25,060 | ₩25,382 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,462 | ₩25,690 | ₩24,818 | ₩25,328 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,704 | ₩26,388 | ₩25,288 | ₩25,476 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,154 | ₩25,570 | ₩24,939 | ₩25,060 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,771 | ₩25,959 | ₩24,993 | ₩25,100 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,899 | ₩26,120 | ₩24,899 | ₩26,039 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,328 | ₩25,328 | ₩24,134 | ₩24,510 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,375 | ₩26,482 | ₩25,275 | ₩25,664 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,804 | ₩27,153 | ₩26,200 | ₩26,227 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩27,019 | ₩27,408 | ₩26,576 | ₩26,603 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,750 | ₩27,689 | ₩25,986 | ₩27,408 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,241 | ₩26,911 | ₩26,187 | ₩26,683 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,804 | ₩27,314 | ₩26,281 | ₩26,388 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,925 | ₩27,931 | ₩26,858 | ₩26,992 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,233 | ₩27,636 | ₩26,844 | ₩27,153 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,294 | ₩27,260 | ₩26,227 | ₩27,113 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩26,039 | ₩26,308 | ₩25,851 | ₩26,200 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,758 | ₩26,482 | ₩25,570 | ₩26,428 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩25,033 | ₩25,758 | ₩24,953 | ₩25,556 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,711 | ₩25,717 | ₩24,684 | ₩25,127 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,389 | ₩24,872 | ₩24,067 | ₩24,818 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,201 | ₩24,886 | ₩23,759 | ₩24,725 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,523 | ₩24,725 | ₩23,893 | ₩24,564 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,771 | ₩26,455 | ₩24,711 | ₩24,725 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,859 | ₩25,744 | ₩24,470 | ₩25,543 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,268 | ₩26,026 | ₩24,148 | ₩25,623 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,127 | ₩25,436 | ₩24,497 | ₩24,671 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,617 | ₩25,328 | ₩24,349 | ₩25,315 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,604 | ₩25,650 | ₩24,483 | ₩24,751 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,503 | ₩26,227 | ₩24,577 | ₩24,577 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,953 | ₩26,133 | ₩24,953 | ₩25,919 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,818 | ₩25,154 | ₩24,228 | ₩24,725 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,134 | ₩25,275 | ₩24,027 | ₩24,523 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩24,081 | ₩24,725 | ₩23,584 | ₩24,027 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,926 | ₩25,650 | ₩23,920 | ₩23,946 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,248 | ₩25,610 | ₩24,483 | ₩25,073 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,381 | ₩27,542 | ₩25,194 | ₩25,959 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,703 | ₩28,119 | ₩27,421 | ₩28,025 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,300 | ₩28,105 | ₩27,233 | ₩27,555 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,569 | ₩28,575 | ₩27,569 | ₩27,663 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,998 | ₩28,132 | ₩27,488 | ₩27,649 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,333 | ₩28,696 | ₩27,971 | ₩28,293 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩29,031 | ₩29,071 | ₩27,891 | ₩27,891 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,272 | ₩29,916 | ₩28,682 | ₩28,870 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,985 | ₩28,172 | ₩27,099 | ₩27,542 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,575 | ₩28,682 | ₩27,609 | ₩27,609 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,467 | ₩29,286 | ₩28,427 | ₩28,521 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,843 | ₩29,339 | ₩28,065 | ₩28,521 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,782 | ₩30,104 | ₩28,508 | ₩29,232 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,668 | ₩30,762 | ₩29,661 | ₩29,661 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,970 | ₩30,815 | ₩29,715 | ₩30,292 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,909 | ₩31,097 | ₩30,211 | ₩31,003 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩32,076 | ₩32,277 | ₩30,024 | ₩30,319 | -5.48% | 412만 |
|---|