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 | ₩49,420 | ₩50,505 | ₩49,046 | ₩49,527 | +0.22% | 193.3만 |
| 2026.10.08 | ₩49,046 | ₩49,996 | ₩48,657 | ₩49,635 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,466 | ₩48,028 | ₩46,422 | ₩47,185 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,716 | ₩47,305 | ₩46,127 | ₩46,984 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,212 | ₩47,948 | ₩46,168 | ₩46,917 | -0.62% | 243만 |
| 2026.10.02 | ₩45,820 | ₩47,319 | ₩45,686 | ₩47,172 | +2.95% | 202만 |
| 2026.10.01 | ₩45,016 | ₩47,051 | ₩44,883 | ₩46,931 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,468 | ₩46,716 | ₩44,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,217 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,785 | ₩44,909 | ₩43,571 | ₩44,320 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,181 | ₩46,516 | ₩44,802 | ₩44,909 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩46,047 | ₩46,663 | ₩44,963 | ₩45,391 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,623 | ₩47,707 | ₩46,181 | ₩46,984 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,087 | ₩47,172 | ₩45,431 | ₩45,927 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,753 | ₩46,716 | ₩45,324 | ₩45,405 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,068 | ₩48,483 | ₩46,301 | ₩46,516 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,353 | ₩49,956 | ₩48,818 | ₩49,487 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,290 | ₩51,281 | ₩49,394 | ₩49,487 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,530 | ₩53,824 | ₩50,812 | ₩51,080 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,205 | ₩55,631 | ₩52,205 | ₩55,270 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,205 | ₩53,490 | ₩51,883 | ₩52,245 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,183 | ₩51,201 | ₩50,090 | ₩51,000 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,669 | ₩52,044 | ₩50,264 | ₩51,107 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,535 | ₩51,790 | ₩50,826 | ₩50,839 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩49,929 | ₩51,468 | ₩49,889 | ₩50,545 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,420 | ₩49,701 | ₩48,564 | ₩48,778 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,491 | ₩51,281 | ₩50,143 | ₩50,331 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,197 | ₩52,124 | ₩50,130 | ₩51,254 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,067 | ₩51,134 | ₩49,956 | ₩50,920 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,572 | ₩50,893 | ₩49,193 | ₩49,768 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,407 | ₩49,594 | ₩48,390 | ₩49,019 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,533 | ₩49,380 | ₩46,944 | ₩49,273 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,650 | ₩48,497 | ₩46,154 | ₩47,332 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,238 | ₩48,550 | ₩47,118 | ₩47,761 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩49,005 | ₩49,353 | ₩47,694 | ₩48,805 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,612 | ₩51,067 | ₩49,313 | ₩49,795 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,554 | ₩51,201 | ₩49,501 | ₩50,384 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,068 | ₩49,153 | ₩47,747 | ₩48,376 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,202 | ₩48,376 | ₩47,064 | ₩47,506 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,445 | ₩47,520 | ₩45,284 | ₩47,493 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,798 | ₩45,887 | ₩43,798 | ₩45,177 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,397 | ₩43,664 | ₩42,286 | ₩43,397 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,397 | ₩43,731 | ₩43,009 | ₩43,397 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,152 | ₩43,664 | ₩42,152 | ₩43,517 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,662 | ₩42,674 | ₩39,662 | ₩42,513 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,909 | ₩39,635 | ₩37,761 | ₩38,658 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩40,961 | ₩40,961 | ₩37,748 | ₩38,417 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,630 | ₩41,670 | ₩38,765 | ₩38,846 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,295 | ₩42,379 | ₩40,853 | ₩41,563 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩41,991 | ₩42,928 | ₩41,389 | ₩42,741 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,835 | ₩43,571 | ₩42,286 | ₩43,531 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,442 | ₩42,553 | ₩41,429 | ₩42,339 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,603 | ₩42,661 | ₩41,068 | ₩42,460 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩41,001 | ₩41,068 | ₩39,274 | ₩39,689 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,460 | ₩43,169 | ₩40,532 | ₩40,559 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,735 | ₩45,405 | ₩44,093 | ₩44,427 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,726 | ₩45,779 | ₩44,561 | ₩44,856 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,160 | ₩45,057 | ₩43,905 | ₩44,427 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩42,031 | ₩43,383 | ₩42,031 | ₩43,129 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,416 | ₩42,661 | ₩41,041 | ₩41,871 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,389 | ₩42,112 | ₩40,720 | ₩41,924 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,398 | ₩41,027 | ₩40,291 | ₩40,439 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,372 | ₩40,586 | ₩39,220 | ₩40,064 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,090 | ₩40,626 | ₩39,087 | ₩39,783 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,591 | ₩40,398 | ₩38,524 | ₩40,010 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,069 | ₩38,203 | ₩36,704 | ₩37,226 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,283 | ₩38,484 | ₩37,494 | ₩37,935 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,578 | ₩39,622 | ₩37,882 | ₩38,966 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,660 | ₩37,868 | ₩35,446 | ₩37,373 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,405 | ₩35,914 | ₩35,231 | ₩35,272 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,151 | ₩36,061 | ₩34,696 | ₩35,941 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,910 | ₩35,352 | ₩34,094 | ₩34,442 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,285 | ₩35,820 | ₩34,924 | ₩34,937 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,205 | ₩35,713 | ₩34,803 | ₩34,990 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,164 | ₩35,660 | ₩34,402 | ₩35,258 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,071 | ₩35,847 | ₩34,897 | ₩35,499 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,606 | ₩35,941 | ₩34,709 | ₩35,459 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,744 | ₩37,494 | ₩36,516 | ₩36,690 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,771 | ₩37,279 | ₩35,981 | ₩36,891 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,052 | ₩37,213 | ₩35,432 | ₩36,329 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,520 | ₩38,913 | ₩37,253 | ₩37,601 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,373 | ₩38,042 | ₩37,239 | ₩37,561 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,113 | ₩39,742 | ₩38,016 | ₩38,109 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,572 | ₩42,942 | ₩40,385 | ₩41,697 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,816 | ₩44,909 | ₩41,630 | ₩41,871 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,898 | ₩44,668 | ₩41,898 | ₩43,946 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,768 | ₩43,062 | ₩40,546 | ₩41,603 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,504 | ₩44,187 | ₩43,236 | ₩43,330 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,418 | ₩45,713 | ₩43,089 | ₩43,116 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,829 | ₩45,994 | ₩44,508 | ₩45,458 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,615 | ₩46,435 | ₩44,187 | ₩45,900 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,584 | ₩44,575 | ₩43,437 | ₩44,093 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,634 | ₩44,481 | ₩42,353 | ₩43,731 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,670 | ₩41,764 | ₩40,238 | ₩41,108 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,710 | ₩42,098 | ₩41,014 | ₩41,710 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,228 | ₩41,898 | ₩40,907 | ₩41,001 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,093 | ₩44,601 | ₩42,500 | ₩42,553 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩45,030 | ₩45,592 | ₩44,240 | ₩45,204 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,734 | ₩47,988 | ₩43,879 | ₩44,508 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,810 | ₩48,028 | ₩45,753 | ₩46,596 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,070 | ₩46,101 | ₩44,401 | ₩45,940 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,517 | ₩45,405 | ₩43,156 | ₩44,401 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,835 | ₩43,838 | ₩42,379 | ₩43,624 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,205 | ₩42,460 | ₩41,376 | ₩41,991 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,871 | ₩42,085 | ₩40,679 | ₩41,724 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,376 | ₩42,313 | ₩40,787 | ₩41,964 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,599 | ₩41,349 | ₩39,970 | ₩41,054 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩39,020 | ₩39,850 | ₩38,390 | ₩39,408 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,838 | ₩39,287 | ₩35,901 | ₩38,953 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,515 | ₩40,144 | ₩38,176 | ₩38,216 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,750 | ₩41,884 | ₩41,148 | ₩41,777 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩41,041 | ₩42,165 | ₩40,626 | ₩42,005 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,492 | ₩41,081 | ₩39,448 | ₩40,787 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,827 | ₩41,777 | ₩40,412 | ₩41,536 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,157 | ₩41,831 | ₩39,408 | ₩41,804 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,756 | ₩39,997 | ₩38,725 | ₩39,194 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,859 | ₩39,461 | ₩38,645 | ₩38,953 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,194 | ₩39,274 | ₩38,042 | ₩38,524 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,180 | ₩39,702 | ₩38,364 | ₩39,207 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩38,002 | ₩39,033 | ₩37,922 | ₩38,899 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,329 | ₩37,828 | ₩36,102 | ₩37,587 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,205 | ₩36,276 | ₩34,883 | ₩36,048 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,392 | ₩35,526 | ₩33,344 | ₩34,763 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,570 | ₩37,627 | ₩36,557 | ₩37,587 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,677 | ₩37,520 | ₩36,516 | ₩36,583 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,150 | ₩38,150 | ₩36,650 | ₩37,012 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩38,979 | ₩39,542 | ₩38,203 | ₩38,618 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,708 | ₩38,511 | ₩36,958 | ₩37,989 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,899 | ₩39,649 | ₩37,440 | ₩37,922 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,119 | ₩38,618 | ₩36,342 | ₩38,564 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,362 | ₩42,165 | ₩40,974 | ₩41,964 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,135 | ₩41,456 | ₩40,492 | ₩40,773 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,550 | ₩42,727 | ₩40,439 | ₩40,987 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,398 | ₩41,228 | ₩38,564 | ₩39,488 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,433 | ₩43,504 | ₩40,559 | ₩41,737 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,638 | ₩44,508 | ₩42,794 | ₩43,009 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,173 | ₩44,401 | ₩43,437 | ₩43,798 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,835 | ₩44,401 | ₩42,460 | ₩43,745 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩40,024 | ₩42,393 | ₩39,930 | ₩42,165 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,291 | ₩41,898 | ₩39,997 | ₩40,626 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,551 | ₩39,863 | ₩38,029 | ₩38,886 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩38,016 | ₩40,572 | ₩37,882 | ₩40,211 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩36,945 | ₩37,801 | ₩36,891 | ₩37,146 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,195 | ₩36,771 | ₩35,807 | ₩36,503 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,887 | ₩36,731 | ₩35,794 | ₩35,887 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,803 | ₩36,048 | ₩34,656 | ₩35,820 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,545 | ₩35,901 | ₩33,344 | ₩35,861 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,763 | ₩35,472 | ₩34,107 | ₩34,107 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,304 | ₩34,428 | ₩33,304 | ₩34,308 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,879 | ₩34,509 | ₩32,742 | ₩33,304 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,151 | ₩35,954 | ₩34,388 | ₩34,830 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,883 | ₩35,553 | ₩34,375 | ₩34,763 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,264 | ₩34,388 | ₩33,076 | ₩34,241 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,510 | ₩33,103 | ₩31,229 | ₩32,849 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,648 | ₩33,331 | ₩31,657 | ₩32,246 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩32,929 | ₩33,036 | ₩31,416 | ₩32,380 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,101 | ₩31,109 | ₩28,873 | ₩30,961 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,668 | ₩29,141 | ₩25,768 | ₩28,284 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩29,998 | ₩30,065 | ₩28,739 | ₩29,516 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,453 | ₩30,694 | ₩29,368 | ₩30,065 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,711 | ₩31,912 | ₩30,399 | ₩30,453 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,336 | ₩31,898 | ₩30,854 | ₩31,671 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,631 | ₩32,487 | ₩31,256 | ₩31,430 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,783 | ₩31,604 | ₩29,583 | ₩31,323 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,779 | ₩29,194 | ₩27,508 | ₩29,020 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,842 | ₩29,047 | ₩27,802 | ₩28,726 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,927 | ₩29,288 | ₩27,361 | ₩28,124 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,846 | ₩29,382 | ₩28,431 | ₩29,315 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,284 | ₩28,498 | ₩27,896 | ₩28,284 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩27,976 | ₩28,940 | ₩27,789 | ₩28,431 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,357 | ₩28,298 | ₩26,183 | ₩28,217 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,236 | ₩26,959 | ₩25,888 | ₩26,156 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,607 | ₩27,602 | ₩25,607 | ₩26,825 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,353 | ₩25,754 | ₩25,045 | ₩25,473 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,205 | ₩25,888 | ₩24,898 | ₩25,339 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,179 | ₩26,263 | ₩24,804 | ₩26,062 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,490 | ₩26,986 | ₩25,098 | ₩25,259 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,209 | ₩26,397 | ₩25,165 | ₩25,674 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,460 | ₩26,183 | ₩25,272 | ₩25,808 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,259 | ₩26,102 | ₩24,590 | ₩25,674 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,687 | ₩26,276 | ₩24,643 | ₩25,005 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩25,005 | ₩25,272 | ₩24,643 | ₩25,098 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,031 | ₩25,888 | ₩24,590 | ₩25,165 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,456 | ₩24,938 | ₩24,282 | ₩24,402 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,643 | ₩24,657 | ₩24,081 | ₩24,376 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,282 | ₩24,804 | ₩23,827 | ₩24,550 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,429 | ₩25,835 | ₩24,376 | ₩24,857 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,309 | ₩25,005 | ₩24,148 | ₩24,322 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩24,014 | ₩24,349 | ₩23,599 | ₩23,920 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,362 | ₩24,590 | ₩23,492 | ₩23,800 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,746 | ₩24,750 | ₩23,398 | ₩24,362 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,509 | ₩24,630 | ₩23,358 | ₩23,519 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,831 | ₩25,420 | ₩24,349 | ₩24,496 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,102 | ₩26,250 | ₩24,135 | ₩24,884 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,938 | ₩25,728 | ₩24,670 | ₩25,607 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,152 | ₩25,192 | ₩24,817 | ₩25,031 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,393 | ₩25,647 | ₩25,139 | ₩25,139 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩24,991 | ₩25,299 | ₩24,911 | ₩25,085 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩24,965 | ₩25,139 | ₩24,456 | ₩24,777 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,179 | ₩25,393 | ₩25,005 | ₩25,326 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,406 | ₩25,634 | ₩24,764 | ₩25,272 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,647 | ₩26,330 | ₩25,232 | ₩25,420 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,098 | ₩25,513 | ₩24,884 | ₩25,005 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,714 | ₩25,902 | ₩24,938 | ₩25,045 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,844 | ₩26,062 | ₩24,844 | ₩25,982 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,272 | ₩25,272 | ₩24,081 | ₩24,456 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,316 | ₩26,424 | ₩25,219 | ₩25,607 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,745 | ₩27,093 | ₩26,142 | ₩26,169 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩26,959 | ₩27,347 | ₩26,517 | ₩26,544 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,691 | ₩27,628 | ₩25,928 | ₩27,347 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,183 | ₩26,852 | ₩26,129 | ₩26,624 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,745 | ₩27,253 | ₩26,223 | ₩26,330 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,865 | ₩27,869 | ₩26,798 | ₩26,932 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,173 | ₩27,575 | ₩26,785 | ₩27,093 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,236 | ₩27,200 | ₩26,169 | ₩27,053 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩25,982 | ₩26,250 | ₩25,794 | ₩26,142 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,701 | ₩26,424 | ₩25,513 | ₩26,370 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩24,978 | ₩25,701 | ₩24,898 | ₩25,500 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,657 | ₩25,661 | ₩24,630 | ₩25,072 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,335 | ₩24,817 | ₩24,014 | ₩24,764 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,148 | ₩24,831 | ₩23,706 | ₩24,670 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,469 | ₩24,670 | ₩23,840 | ₩24,509 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,714 | ₩26,397 | ₩24,657 | ₩24,670 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,804 | ₩25,687 | ₩24,416 | ₩25,487 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,215 | ₩25,968 | ₩24,094 | ₩25,567 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,072 | ₩25,379 | ₩24,442 | ₩24,616 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,563 | ₩25,272 | ₩24,295 | ₩25,259 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,550 | ₩25,594 | ₩24,429 | ₩24,697 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,446 | ₩26,169 | ₩24,523 | ₩24,523 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,898 | ₩26,076 | ₩24,898 | ₩25,861 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,764 | ₩25,098 | ₩24,175 | ₩24,670 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,081 | ₩25,219 | ₩23,974 | ₩24,469 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩24,028 | ₩24,670 | ₩23,532 | ₩23,974 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,871 | ₩25,594 | ₩23,867 | ₩23,894 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,192 | ₩25,553 | ₩24,429 | ₩25,018 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,320 | ₩27,481 | ₩25,139 | ₩25,902 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,642 | ₩28,057 | ₩27,361 | ₩27,963 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,240 | ₩28,043 | ₩27,173 | ₩27,494 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,508 | ₩28,512 | ₩27,508 | ₩27,602 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,936 | ₩28,070 | ₩27,428 | ₩27,588 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,271 | ₩28,632 | ₩27,909 | ₩28,231 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩28,967 | ₩29,007 | ₩27,829 | ₩27,829 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,208 | ₩29,850 | ₩28,619 | ₩28,806 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,923 | ₩28,110 | ₩27,039 | ₩27,481 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,512 | ₩28,619 | ₩27,548 | ₩27,548 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,405 | ₩29,221 | ₩28,365 | ₩28,458 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,779 | ₩29,275 | ₩28,003 | ₩28,458 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,716 | ₩30,038 | ₩28,445 | ₩29,168 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,600 | ₩30,694 | ₩29,596 | ₩29,596 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,904 | ₩30,747 | ₩29,650 | ₩30,225 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,841 | ₩31,028 | ₩30,145 | ₩30,935 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩32,005 | ₩32,206 | ₩29,957 | ₩30,252 | -5.48% | 412만 |
|---|