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 | ₩49,361 | ₩50,444 | ₩48,986 | ₩49,468 | +0.22% | 193.3만 |
| 2026.10.08 | ₩48,986 | ₩49,935 | ₩48,598 | ₩49,574 | +1.20% | 438.3만 |
| 2026.10.07 | ₩47,409 | ₩47,970 | ₩46,366 | ₩47,128 | -0.59% | 234.9만 |
| 2026.10.06 | ₩46,660 | ₩47,248 | ₩46,072 | ₩46,927 | +0.57% | 233.8만 |
| 2026.10.05 | ₩47,155 | ₩47,890 | ₩46,112 | ₩46,860 | -0.62% | 243만 |
| 2026.10.02 | ₩45,764 | ₩47,262 | ₩45,630 | ₩47,114 | +2.95% | 202만 |
| 2026.10.01 | ₩44,962 | ₩46,994 | ₩44,828 | ₩46,874 | +4.25% | 260.9만 |
| 2026.09.30 | ₩44,414 | ₩46,660 | ₩44,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,163 |
| +1.69% |
| 406.2만 |
| 2026.09.29 | ₩43,732 | ₩44,855 | ₩43,518 | ₩44,267 | +1.22% | 342.1만 |
|---|
| 2026.09.28 | ₩46,125 | ₩46,459 | ₩44,748 | ₩44,855 | -2.75% | 368.3만 |
|---|
| 2026.09.25 | ₩45,991 | ₩46,606 | ₩44,908 | ₩45,336 | -1.42% | 305.6만 |
|---|
| 2026.09.24 | ₩46,566 | ₩47,649 | ₩46,125 | ₩46,927 | +0.78% | 399.2만 |
|---|
| 2026.09.23 | ₩46,032 | ₩47,114 | ₩45,376 | ₩45,871 | -0.35% | 352.7만 |
|---|
| 2026.09.22 | ₩45,697 | ₩46,660 | ₩45,269 | ₩45,350 | -0.76% | 421.3만 |
|---|
| 2026.09.21 | ₩48,010 | ₩48,425 | ₩46,245 | ₩46,459 | -3.23% | 496.4만 |
|---|
| 2026.09.18 | ₩49,294 | ₩49,895 | ₩48,759 | ₩49,427 | +0.27% | 748.5만 |
|---|
| 2026.09.17 | ₩50,230 | ₩51,219 | ₩49,334 | ₩49,427 | -1.60% | 704.7만 |
|---|
| 2026.09.16 | ₩53,465 | ₩53,759 | ₩50,751 | ₩51,018 | -4.58% | 583.5만 |
|---|
| 2026.09.15 | ₩52,141 | ₩55,564 | ₩52,141 | ₩55,203 | +5.87% | 482.4만 |
|---|
| 2026.09.14 | ₩52,141 | ₩53,425 | ₩51,821 | ₩52,182 | +0.08% | 455.5만 |
|---|
| 2026.09.11 | ₩50,123 | ₩51,139 | ₩50,029 | ₩50,938 | +1.63% | 351.5만 |
|---|
| 2026.09.10 | ₩51,607 | ₩51,981 | ₩50,203 | ₩51,045 | -1.09% | 279.5만 |
|---|
| 2026.09.09 | ₩51,473 | ₩51,727 | ₩50,764 | ₩50,778 | -1.35% | 326.4만 |
|---|
| 2026.09.08 | ₩49,869 | ₩51,406 | ₩49,828 | ₩50,484 | +1.23% | 480.1만 |
|---|
| 2026.09.04 | ₩49,361 | ₩49,641 | ₩48,505 | ₩48,719 | -1.30% | 212만 |
|---|
| 2026.09.03 | ₩50,430 | ₩51,219 | ₩50,083 | ₩50,270 | -0.32% | 402.2만 |
|---|
| 2026.09.02 | ₩50,136 | ₩52,061 | ₩50,069 | ₩51,192 | +2.11% | 318.1만 |
|---|
| 2026.09.01 | ₩51,005 | ₩51,072 | ₩49,895 | ₩50,858 | -0.29% | 219.8만 |
|---|
| 2026.08.31 | ₩50,510 | ₩50,831 | ₩49,133 | ₩49,708 | -1.59% | 545.2만 |
|---|
| 2026.08.28 | ₩49,347 | ₩49,534 | ₩48,331 | ₩48,959 | -0.79% | 448만 |
|---|
| 2026.08.27 | ₩47,475 | ₩49,320 | ₩46,887 | ₩49,213 | +3.66% | 358.2만 |
|---|
| 2026.08.26 | ₩46,593 | ₩48,438 | ₩46,098 | ₩47,275 | +1.46% | 338.1만 |
|---|
| 2026.08.25 | ₩47,181 | ₩48,492 | ₩47,061 | ₩47,703 | +1.11% | 243.4만 |
|---|
| 2026.08.24 | ₩48,946 | ₩49,294 | ₩47,636 | ₩48,746 | -0.41% | 319.4만 |
|---|
| 2026.08.21 | ₩50,550 | ₩51,005 | ₩49,254 | ₩49,735 | -1.61% | 299.4만 |
|---|
| 2026.08.20 | ₩49,494 | ₩51,139 | ₩49,441 | ₩50,323 | +1.67% | 492.9만 |
|---|
| 2026.08.19 | ₩48,010 | ₩49,093 | ₩47,689 | ₩48,318 | +0.64% | 360.8만 |
|---|
| 2026.08.18 | ₩48,144 | ₩48,318 | ₩47,008 | ₩47,449 | -1.44% | 291.5만 |
|---|
| 2026.08.17 | ₩45,390 | ₩47,462 | ₩45,229 | ₩47,435 | +4.51% | 368.3만 |
|---|
| 2026.08.14 | ₩43,745 | ₩45,831 | ₩43,745 | ₩45,122 | +3.15% | 411.1만 |
|---|
| 2026.08.13 | ₩43,344 | ₩43,612 | ₩42,235 | ₩43,344 | 0.00% | 399.4만 |
|---|
| 2026.08.12 | ₩43,344 | ₩43,678 | ₩42,957 | ₩43,344 | 0.00% | 292.4만 |
|---|
| 2026.08.11 | ₩42,101 | ₩43,612 | ₩42,101 | ₩43,465 | +3.24% | 341.3만 |
|---|
| 2026.08.10 | ₩39,614 | ₩42,622 | ₩39,614 | ₩42,462 | +7.19% | 516.9만 |
|---|
| 2026.08.07 | ₩37,863 | ₩39,587 | ₩37,716 | ₩38,611 | +1.98% | 397.6만 |
|---|
| 2026.08.06 | ₩40,911 | ₩40,911 | ₩37,702 | ₩38,371 | -6.21% | 966.8만 |
|---|
| 2026.08.05 | ₩41,579 | ₩41,620 | ₩38,718 | ₩38,799 | -6.69% | 489.8만 |
|---|
| 2026.08.04 | ₩41,245 | ₩42,328 | ₩40,804 | ₩41,513 | +0.65% | 282.5만 |
|---|
| 2026.08.03 | ₩41,940 | ₩42,876 | ₩41,339 | ₩42,689 | +1.79% | 296.8만 |
|---|
| 2026.07.31 | ₩42,783 | ₩43,518 | ₩42,235 | ₩43,478 | +1.63% | 251.9만 |
|---|
| 2026.07.30 | ₩41,392 | ₩42,502 | ₩41,379 | ₩42,288 | +2.16% | 191.4만 |
|---|
| 2026.07.29 | ₩41,553 | ₩42,609 | ₩41,018 | ₩42,408 | +2.06% | 292.5만 |
|---|
| 2026.07.28 | ₩40,951 | ₩41,018 | ₩39,226 | ₩39,641 | -3.20% | 274.2만 |
|---|
| 2026.07.27 | ₩42,408 | ₩43,117 | ₩40,483 | ₩40,510 | -4.48% | 368.1만 |
|---|
| 2026.07.24 | ₩44,681 | ₩45,350 | ₩44,039 | ₩44,374 | -0.69% | 298.2만 |
|---|
| 2026.07.23 | ₩45,671 | ₩45,724 | ₩44,507 | ₩44,802 | -1.90% | 446.1만 |
|---|
| 2026.07.22 | ₩44,106 | ₩45,002 | ₩43,852 | ₩44,374 | +0.61% | 399.4만 |
|---|
| 2026.07.21 | ₩41,981 | ₩43,331 | ₩41,981 | ₩43,077 | +2.61% | 348.5만 |
|---|
| 2026.07.20 | ₩41,366 | ₩42,609 | ₩40,991 | ₩41,820 | +1.10% | 321.6만 |
|---|
| 2026.07.17 | ₩41,339 | ₩42,061 | ₩40,670 | ₩41,874 | +1.29% | 232.4만 |
|---|
| 2026.07.16 | ₩40,349 | ₩40,978 | ₩40,242 | ₩40,390 | +0.10% | 179.8만 |
|---|
| 2026.07.15 | ₩40,323 | ₩40,537 | ₩39,173 | ₩40,015 | -0.76% | 306.4만 |
|---|
| 2026.07.14 | ₩40,042 | ₩40,577 | ₩39,039 | ₩39,734 | -0.77% | 347.3만 |
|---|
| 2026.07.13 | ₩38,545 | ₩40,349 | ₩38,478 | ₩39,962 | +3.68% | 425.7만 |
|---|
| 2026.07.10 | ₩38,023 | ₩38,157 | ₩36,659 | ₩37,181 | -2.22% | 239.2만 |
|---|
| 2026.07.09 | ₩38,237 | ₩38,438 | ₩37,448 | ₩37,889 | -0.91% | 375.7만 |
|---|
| 2026.07.08 | ₩38,531 | ₩39,574 | ₩37,836 | ₩38,919 | +1.01% | 678.3만 |
|---|
| 2026.07.07 | ₩35,617 | ₩37,823 | ₩35,403 | ₩37,328 | +4.80% | 541.5만 |
|---|
| 2026.07.06 | ₩35,363 | ₩35,871 | ₩35,189 | ₩35,229 | -0.38% | 384.1만 |
|---|
| 2026.07.02 | ₩35,109 | ₩36,018 | ₩34,654 | ₩35,897 | +2.25% | 416.5만 |
|---|
| 2026.07.01 | ₩34,868 | ₩35,309 | ₩34,052 | ₩34,400 | -1.34% | 506.5만 |
|---|
| 2026.06.30 | ₩35,242 | ₩35,777 | ₩34,881 | ₩34,895 | -0.99% | 323.4만 |
|---|
| 2026.06.29 | ₩35,162 | ₩35,670 | ₩34,761 | ₩34,948 | -0.61% | 351.7만 |
|---|
| 2026.06.26 | ₩35,122 | ₩35,617 | ₩34,360 | ₩35,216 | +0.27% | 602.2만 |
|---|
| 2026.06.25 | ₩35,028 | ₩35,804 | ₩34,855 | ₩35,456 | +1.22% | 278.5만 |
|---|
| 2026.06.24 | ₩35,563 | ₩35,897 | ₩34,667 | ₩35,416 | -0.41% | 333만 |
|---|
| 2026.06.23 | ₩36,700 | ₩37,448 | ₩36,472 | ₩36,646 | -0.15% | 299.9만 |
|---|
| 2026.06.22 | ₩36,726 | ₩37,234 | ₩35,937 | ₩36,847 | +0.33% | 420.1만 |
|---|
| 2026.06.18 | ₩37,007 | ₩37,167 | ₩35,389 | ₩36,285 | -1.95% | 744.2만 |
|---|
| 2026.06.17 | ₩37,475 | ₩38,865 | ₩37,208 | ₩37,555 | +0.21% | 339.8만 |
|---|
| 2026.06.16 | ₩37,328 | ₩37,996 | ₩37,194 | ₩37,515 | +0.50% | 421.4만 |
|---|
| 2026.06.15 | ₩39,066 | ₩39,694 | ₩37,970 | ₩38,063 | -2.57% | 611.9만 |
|---|
| 2026.06.12 | ₩40,523 | ₩42,890 | ₩40,336 | ₩41,646 | +2.77% | 439.6만 |
|---|
| 2026.06.11 | ₩44,761 | ₩44,855 | ₩41,579 | ₩41,820 | -6.57% | 390.8만 |
|---|
| 2026.06.10 | ₩41,847 | ₩44,614 | ₩41,847 | ₩43,892 | +4.89% | 361.3만 |
|---|
| 2026.06.09 | ₩42,716 | ₩43,010 | ₩40,497 | ₩41,553 | -2.72% | 343.9만 |
|---|
| 2026.06.08 | ₩43,451 | ₩44,133 | ₩43,184 | ₩43,277 | -0.40% | 246.8만 |
|---|
| 2026.06.05 | ₩45,363 | ₩45,657 | ₩43,037 | ₩43,063 | -5.07% | 323만 |
|---|
| 2026.06.04 | ₩44,775 | ₩45,938 | ₩44,454 | ₩45,403 | +1.40% | 365.9만 |
|---|
| 2026.06.03 | ₩44,561 | ₩46,379 | ₩44,133 | ₩45,844 | +2.88% | 350.8만 |
|---|
| 2026.06.02 | ₩43,531 | ₩44,521 | ₩43,384 | ₩44,039 | +1.17% | 387.6만 |
|---|
| 2026.06.01 | ₩42,582 | ₩44,427 | ₩42,301 | ₩43,678 | +2.57% | 336.9만 |
|---|
| 2026.05.29 | ₩41,620 | ₩41,713 | ₩40,189 | ₩41,058 | -1.35% | 432만 |
|---|
| 2026.05.28 | ₩41,660 | ₩42,047 | ₩40,964 | ₩41,660 | 0.00% | 321.2만 |
|---|
| 2026.05.27 | ₩41,178 | ₩41,847 | ₩40,857 | ₩40,951 | -0.55% | 357.2만 |
|---|
| 2026.05.26 | ₩44,039 | ₩44,548 | ₩42,448 | ₩42,502 | -3.49% | 438.2만 |
|---|
| 2026.05.22 | ₩44,975 | ₩45,537 | ₩44,187 | ₩45,149 | +0.39% | 303만 |
|---|
| 2026.05.21 | ₩47,676 | ₩47,930 | ₩43,826 | ₩44,454 | -6.76% | 400.1만 |
|---|
| 2026.05.20 | ₩46,753 | ₩47,970 | ₩45,697 | ₩46,540 | -0.46% | 969.2만 |
|---|
| 2026.05.19 | ₩45,015 | ₩46,045 | ₩44,347 | ₩45,884 | +1.93% | 367.2만 |
|---|
| 2026.05.18 | ₩43,465 | ₩45,350 | ₩43,104 | ₩44,347 | +2.03% | 474.6만 |
|---|
| 2026.05.15 | ₩42,783 | ₩43,785 | ₩42,328 | ₩43,572 | +1.84% | 370.6만 |
|---|
| 2026.05.14 | ₩42,154 | ₩42,408 | ₩41,325 | ₩41,940 | -0.51% | 224.4만 |
|---|
| 2026.05.13 | ₩41,820 | ₩42,034 | ₩40,630 | ₩41,673 | -0.35% | 335.2만 |
|---|
| 2026.05.12 | ₩41,325 | ₩42,261 | ₩40,737 | ₩41,914 | +1.42% | 381만 |
|---|
| 2026.05.11 | ₩40,550 | ₩41,299 | ₩39,922 | ₩41,005 | +1.12% | 438.8만 |
|---|
| 2026.05.08 | ₩38,972 | ₩39,801 | ₩38,344 | ₩39,360 | +0.99% | 448.2만 |
|---|
| 2026.05.07 | ₩36,793 | ₩39,240 | ₩35,857 | ₩38,906 | +5.74% | 711.3만 |
|---|
| 2026.05.06 | ₩39,467 | ₩40,095 | ₩38,130 | ₩38,170 | -3.29% | 643만 |
|---|
| 2026.05.05 | ₩41,700 | ₩41,833 | ₩41,098 | ₩41,727 | +0.06% | 336.1만 |
|---|
| 2026.05.04 | ₩40,991 | ₩42,114 | ₩40,577 | ₩41,954 | +2.35% | 265.9만 |
|---|
| 2026.05.01 | ₩40,443 | ₩41,031 | ₩39,400 | ₩40,737 | +0.73% | 312.5만 |
|---|
| 2026.04.30 | ₩40,777 | ₩41,727 | ₩40,363 | ₩41,486 | +1.74% | 355.1만 |
|---|
| 2026.04.29 | ₩40,109 | ₩41,780 | ₩39,360 | ₩41,753 | +4.10% | 505.3만 |
|---|
| 2026.04.28 | ₩39,708 | ₩39,948 | ₩38,678 | ₩39,146 | -1.41% | 437.3만 |
|---|
| 2026.04.27 | ₩38,812 | ₩39,414 | ₩38,598 | ₩38,906 | +0.24% | 277.2만 |
|---|
| 2026.04.24 | ₩39,146 | ₩39,226 | ₩37,996 | ₩38,478 | -1.71% | 313.9만 |
|---|
| 2026.04.23 | ₩39,133 | ₩39,654 | ₩38,317 | ₩39,160 | +0.07% | 405.4만 |
|---|
| 2026.04.22 | ₩37,956 | ₩38,986 | ₩37,876 | ₩38,852 | +2.36% | 340.4만 |
|---|
| 2026.04.21 | ₩36,285 | ₩37,782 | ₩36,058 | ₩37,542 | +3.46% | 404.8만 |
|---|
| 2026.04.20 | ₩35,162 | ₩36,232 | ₩34,841 | ₩36,004 | +2.40% | 480.8만 |
|---|
| 2026.04.17 | ₩35,349 | ₩35,483 | ₩33,304 | ₩34,721 | -1.78% | 767.5만 |
|---|
| 2026.04.16 | ₩36,526 | ₩37,582 | ₩36,512 | ₩37,542 | +2.78% | 356.4만 |
|---|
| 2026.04.15 | ₩36,633 | ₩37,475 | ₩36,472 | ₩36,539 | -0.26% | 434.2만 |
|---|
| 2026.04.14 | ₩38,103 | ₩38,103 | ₩36,606 | ₩36,967 | -2.98% | 455.3만 |
|---|
| 2026.04.13 | ₩38,932 | ₩39,494 | ₩38,157 | ₩38,571 | -0.93% | 467.2만 |
|---|
| 2026.04.10 | ₩37,662 | ₩38,464 | ₩36,913 | ₩37,943 | +0.75% | 500.3만 |
|---|
| 2026.04.09 | ₩38,852 | ₩39,601 | ₩37,395 | ₩37,876 | -2.51% | 558.9만 |
|---|
| 2026.04.08 | ₩37,074 | ₩38,571 | ₩36,298 | ₩38,518 | +3.89% | 886.8만 |
|---|
| 2026.04.07 | ₩41,312 | ₩42,114 | ₩40,924 | ₩41,914 | +1.46% | 511만 |
|---|
| 2026.04.06 | ₩41,085 | ₩41,406 | ₩40,443 | ₩40,724 | -0.88% | 373.3만 |
|---|
| 2026.04.02 | ₩41,499 | ₩42,676 | ₩40,390 | ₩40,938 | -1.35% | 640.1만 |
|---|
| 2026.04.01 | ₩40,349 | ₩41,178 | ₩38,518 | ₩39,440 | -2.25% | 862.7만 |
|---|
| 2026.03.31 | ₩42,382 | ₩43,451 | ₩40,510 | ₩41,686 | -1.64% | 646.2만 |
|---|
| 2026.03.30 | ₩43,585 | ₩44,454 | ₩42,743 | ₩42,957 | -1.44% | 518.3만 |
|---|
| 2026.03.27 | ₩44,120 | ₩44,347 | ₩43,384 | ₩43,745 | -0.85% | 525.7만 |
|---|
| 2026.03.26 | ₩42,783 | ₩44,347 | ₩42,408 | ₩43,692 | +2.13% | 500만 |
|---|
| 2026.03.25 | ₩39,975 | ₩42,342 | ₩39,882 | ₩42,114 | +5.35% | 570.5만 |
|---|
| 2026.03.24 | ₩40,242 | ₩41,847 | ₩39,948 | ₩40,577 | +0.83% | 689.8만 |
|---|
| 2026.03.23 | ₩38,504 | ₩39,815 | ₩37,983 | ₩38,839 | +0.87% | 822.1만 |
|---|
| 2026.03.20 | ₩37,970 | ₩40,523 | ₩37,836 | ₩40,162 | +5.77% | 1365.4만 |
|---|
| 2026.03.19 | ₩36,900 | ₩37,756 | ₩36,847 | ₩37,101 | +0.54% | 611.8만 |
|---|
| 2026.03.18 | ₩36,151 | ₩36,726 | ₩35,764 | ₩36,459 | +0.85% | 431.6만 |
|---|
| 2026.03.17 | ₩35,844 | ₩36,686 | ₩35,750 | ₩35,844 | 0.00% | 459.1만 |
|---|
| 2026.03.16 | ₩34,761 | ₩36,004 | ₩34,614 | ₩35,777 | +2.92% | 554만 |
|---|
| 2026.03.13 | ₩33,504 | ₩35,857 | ₩33,304 | ₩35,817 | +6.90% | 593.3만 |
|---|
| 2026.03.12 | ₩34,721 | ₩35,429 | ₩34,066 | ₩34,066 | -1.89% | 670.1만 |
|---|
| 2026.03.11 | ₩33,264 | ₩34,387 | ₩33,264 | ₩34,266 | +3.01% | 509.3만 |
|---|
| 2026.03.10 | ₩33,838 | ₩34,467 | ₩32,702 | ₩33,264 | -1.70% | 842.9만 |
|---|
| 2026.03.09 | ₩35,109 | ₩35,911 | ₩34,347 | ₩34,788 | -0.91% | 1053.6만 |
|---|
| 2026.03.06 | ₩34,841 | ₩35,510 | ₩34,333 | ₩34,721 | -0.35% | 746.8만 |
|---|
| 2026.03.05 | ₩33,223 | ₩34,347 | ₩33,036 | ₩34,199 | +2.94% | 718.8만 |
|---|
| 2026.03.04 | ₩31,472 | ₩33,063 | ₩31,191 | ₩32,809 | +4.25% | 556.7만 |
|---|
| 2026.03.03 | ₩32,608 | ₩33,290 | ₩31,619 | ₩32,207 | -1.23% | 772.8만 |
|---|
| 2026.03.02 | ₩32,889 | ₩32,996 | ₩31,378 | ₩32,341 | -1.67% | 1010.7만 |
|---|
| 2026.02.27 | ₩29,066 | ₩31,071 | ₩28,838 | ₩30,924 | +6.39% | 1073.7만 |
|---|
| 2026.02.26 | ₩27,635 | ₩29,106 | ₩25,736 | ₩28,250 | +2.23% | 1828.9만 |
|---|
| 2026.02.25 | ₩29,961 | ₩30,028 | ₩28,705 | ₩29,480 | -1.61% | 656.4만 |
|---|
| 2026.02.24 | ₩30,416 | ₩30,656 | ₩29,333 | ₩30,028 | -1.27% | 635.7만 |
|---|
| 2026.02.23 | ₩31,673 | ₩31,873 | ₩30,362 | ₩30,416 | -3.97% | 561만 |
|---|
| 2026.02.20 | ₩31,298 | ₩31,860 | ₩30,817 | ₩31,632 | +1.07% | 761.2만 |
|---|
| 2026.02.19 | ₩31,592 | ₩32,448 | ₩31,218 | ₩31,392 | -0.63% | 1271.4만 |
|---|
| 2026.02.18 | ₩29,747 | ₩31,566 | ₩29,547 | ₩31,285 | +5.17% | 1038.1만 |
|---|
| 2026.02.17 | ₩28,745 | ₩29,159 | ₩27,475 | ₩28,985 | +0.84% | 707.7만 |
|---|
| 2026.02.13 | ₩27,809 | ₩29,012 | ₩27,769 | ₩28,691 | +3.17% | 643만 |
|---|
| 2026.02.12 | ₩28,892 | ₩29,253 | ₩27,327 | ₩28,090 | -2.78% | 719만 |
|---|
| 2026.02.11 | ₩28,811 | ₩29,346 | ₩28,397 | ₩29,279 | +1.62% | 557.8만 |
|---|
| 2026.02.10 | ₩28,250 | ₩28,464 | ₩27,862 | ₩28,250 | 0.00% | 446.3만 |
|---|
| 2026.02.09 | ₩27,942 | ₩28,905 | ₩27,755 | ₩28,397 | +1.63% | 694.7만 |
|---|
| 2026.02.06 | ₩26,325 | ₩28,263 | ₩26,151 | ₩28,183 | +7.06% | 799.7만 |
|---|
| 2026.02.05 | ₩26,204 | ₩26,926 | ₩25,857 | ₩26,124 | -0.31% | 917만 |
|---|
| 2026.02.04 | ₩25,576 | ₩27,568 | ₩25,576 | ₩26,793 | +4.76% | 1044.1만 |
|---|
| 2026.02.03 | ₩25,322 | ₩25,723 | ₩25,015 | ₩25,442 | +0.48% | 1316.2만 |
|---|
| 2026.02.02 | ₩25,175 | ₩25,857 | ₩24,867 | ₩25,309 | +0.53% | 1031.5만 |
|---|
| 2026.01.30 | ₩25,148 | ₩26,231 | ₩24,774 | ₩26,031 | +3.51% | 1068.9만 |
|---|
| 2026.01.29 | ₩26,458 | ₩26,953 | ₩25,068 | ₩25,228 | -4.65% | 3303만 |
|---|
| 2026.01.28 | ₩26,178 | ₩26,365 | ₩25,135 | ₩25,643 | -2.04% | 581만 |
|---|
| 2026.01.27 | ₩25,429 | ₩26,151 | ₩25,242 | ₩25,777 | +1.37% | 367.2만 |
|---|
| 2026.01.26 | ₩25,228 | ₩26,071 | ₩24,560 | ₩25,643 | +1.64% | 519.4만 |
|---|
| 2026.01.23 | ₩25,656 | ₩26,245 | ₩24,613 | ₩24,974 | -2.66% | 424.7만 |
|---|
| 2026.01.22 | ₩24,974 | ₩25,242 | ₩24,613 | ₩25,068 | +0.37% | 249.4만 |
|---|
| 2026.01.21 | ₩25,001 | ₩25,857 | ₩24,560 | ₩25,135 | +0.53% | 383.9만 |
|---|
| 2026.01.20 | ₩24,426 | ₩24,908 | ₩24,252 | ₩24,373 | -0.22% | 376.5만 |
|---|
| 2026.01.16 | ₩24,613 | ₩24,627 | ₩24,052 | ₩24,346 | -1.09% | 280.5만 |
|---|
| 2026.01.15 | ₩24,252 | ₩24,774 | ₩23,798 | ₩24,520 | +1.10% | 313.8만 |
|---|
| 2026.01.14 | ₩24,400 | ₩25,803 | ₩24,346 | ₩24,827 | +1.75% | 494.9만 |
|---|
| 2026.01.13 | ₩24,279 | ₩24,974 | ₩24,119 | ₩24,293 | +0.06% | 326.7만 |
|---|
| 2026.01.12 | ₩23,985 | ₩24,319 | ₩23,571 | ₩23,891 | -0.39% | 266만 |
|---|
| 2026.01.09 | ₩24,333 | ₩24,560 | ₩23,464 | ₩23,771 | -2.31% | 498.7만 |
|---|
| 2026.01.08 | ₩23,718 | ₩24,720 | ₩23,370 | ₩24,333 | +2.59% | 430.2만 |
|---|
| 2026.01.07 | ₩24,480 | ₩24,600 | ₩23,330 | ₩23,490 | -4.04% | 310.5만 |
|---|
| 2026.01.06 | ₩24,801 | ₩25,389 | ₩24,319 | ₩24,466 | -1.35% | 344.2만 |
|---|
| 2026.01.05 | ₩26,071 | ₩26,218 | ₩24,105 | ₩24,854 | -4.67% | 384.1만 |
|---|
| 2026.01.02 | ₩24,908 | ₩25,696 | ₩24,640 | ₩25,576 | +2.68% | 212.1만 |
|---|
| 2025.12.31 | ₩25,121 | ₩25,162 | ₩24,787 | ₩25,001 | -0.48% | 191.9만 |
|---|
| 2025.12.30 | ₩25,362 | ₩25,616 | ₩25,108 | ₩25,108 | -1.00% | 177.6만 |
|---|
| 2025.12.29 | ₩24,961 | ₩25,269 | ₩24,881 | ₩25,055 | +0.37% | 194.9만 |
|---|
| 2025.12.26 | ₩24,934 | ₩25,108 | ₩24,426 | ₩24,747 | -0.75% | 213.6만 |
|---|
| 2025.12.24 | ₩25,148 | ₩25,362 | ₩24,974 | ₩25,295 | +0.58% | 133.7만 |
|---|
| 2025.12.23 | ₩25,376 | ₩25,603 | ₩24,734 | ₩25,242 | -0.53% | 241.2만 |
|---|
| 2025.12.22 | ₩25,616 | ₩26,298 | ₩25,202 | ₩25,389 | -0.89% | 304.1만 |
|---|
| 2025.12.19 | ₩25,068 | ₩25,482 | ₩24,854 | ₩24,974 | -0.37% | 589.6만 |
|---|
| 2025.12.18 | ₩25,683 | ₩25,870 | ₩24,908 | ₩25,015 | -2.60% | 364.1만 |
|---|
| 2025.12.17 | ₩24,814 | ₩26,031 | ₩24,814 | ₩25,950 | +4.58% | 308.2만 |
|---|
| 2025.12.16 | ₩25,242 | ₩25,242 | ₩24,052 | ₩24,426 | -3.23% | 357.8만 |
|---|
| 2025.12.15 | ₩26,285 | ₩26,392 | ₩25,188 | ₩25,576 | -2.70% | 284.2만 |
|---|
| 2025.12.12 | ₩26,712 | ₩27,060 | ₩26,111 | ₩26,138 | -2.15% | 223.7만 |
|---|
| 2025.12.11 | ₩26,926 | ₩27,314 | ₩26,485 | ₩26,512 | -1.54% | 302.5만 |
|---|
| 2025.12.10 | ₩26,659 | ₩27,595 | ₩25,897 | ₩27,314 | +2.46% | 318.7만 |
|---|
| 2025.12.09 | ₩26,151 | ₩26,819 | ₩26,097 | ₩26,592 | +1.69% | 179.9만 |
|---|
| 2025.12.08 | ₩26,712 | ₩27,221 | ₩26,191 | ₩26,298 | -1.55% | 254.3만 |
|---|
| 2025.12.05 | ₩26,833 | ₩27,836 | ₩26,766 | ₩26,900 | +0.25% | 336.4만 |
|---|
| 2025.12.04 | ₩27,140 | ₩27,541 | ₩26,753 | ₩27,060 | -0.30% | 220.3만 |
|---|
| 2025.12.03 | ₩26,204 | ₩27,167 | ₩26,138 | ₩27,020 | +3.11% | 210.9만 |
|---|
| 2025.12.02 | ₩25,950 | ₩26,218 | ₩25,763 | ₩26,111 | +0.62% | 184.3만 |
|---|
| 2025.12.01 | ₩25,670 | ₩26,392 | ₩25,482 | ₩26,338 | +2.60% | 236.4만 |
|---|
| 2025.11.28 | ₩24,948 | ₩25,670 | ₩24,867 | ₩25,469 | +2.09% | 90.5만 |
|---|
| 2025.11.26 | ₩24,627 | ₩25,630 | ₩24,600 | ₩25,041 | +1.68% | 272.6만 |
|---|
| 2025.11.25 | ₩24,306 | ₩24,787 | ₩23,985 | ₩24,734 | +1.76% | 301.5만 |
|---|
| 2025.11.24 | ₩24,119 | ₩24,801 | ₩23,678 | ₩24,640 | +2.16% | 362.3만 |
|---|
| 2025.11.21 | ₩24,440 | ₩24,640 | ₩23,811 | ₩24,480 | +0.16% | 370.8만 |
|---|
| 2025.11.20 | ₩25,683 | ₩26,365 | ₩24,627 | ₩24,640 | -4.06% | 406.4만 |
|---|
| 2025.11.19 | ₩24,774 | ₩25,656 | ₩24,386 | ₩25,456 | +2.75% | 423.5만 |
|---|
| 2025.11.18 | ₩24,186 | ₩25,937 | ₩24,065 | ₩25,536 | +5.58% | 324.1만 |
|---|
| 2025.11.17 | ₩25,041 | ₩25,349 | ₩24,413 | ₩24,587 | -1.82% | 233만 |
|---|
| 2025.11.14 | ₩24,533 | ₩25,242 | ₩24,266 | ₩25,228 | +2.83% | 238.3만 |
|---|
| 2025.11.13 | ₩24,520 | ₩25,563 | ₩24,400 | ₩24,667 | +0.60% | 447.3만 |
|---|
| 2025.11.12 | ₩25,416 | ₩26,138 | ₩24,493 | ₩24,493 | -3.63% | 281만 |
|---|
| 2025.11.11 | ₩24,867 | ₩26,044 | ₩24,867 | ₩25,830 | +3.87% | 319.9만 |
|---|
| 2025.11.10 | ₩24,734 | ₩25,068 | ₩24,145 | ₩24,640 | -0.38% | 299.6만 |
|---|
| 2025.11.07 | ₩24,052 | ₩25,188 | ₩23,945 | ₩24,440 | +1.61% | 382.7만 |
|---|
| 2025.11.06 | ₩23,998 | ₩24,640 | ₩23,504 | ₩23,945 | -0.22% | 328.4만 |
|---|
| 2025.11.05 | ₩24,841 | ₩25,563 | ₩23,838 | ₩23,865 | -3.93% | 531.6만 |
|---|
| 2025.11.04 | ₩25,162 | ₩25,523 | ₩24,400 | ₩24,988 | -0.69% | 612.9만 |
|---|
| 2025.11.03 | ₩27,287 | ₩27,448 | ₩25,108 | ₩25,870 | -5.19% | 821.6만 |
|---|
| 2025.10.31 | ₩27,608 | ₩28,023 | ₩27,327 | ₩27,929 | +1.16% | 169.2만 |
|---|
| 2025.10.30 | ₩27,207 | ₩28,009 | ₩27,140 | ₩27,461 | +0.93% | 166.9만 |
|---|
| 2025.10.29 | ₩27,475 | ₩28,477 | ₩27,475 | ₩27,568 | +0.34% | 305.2만 |
|---|
| 2025.10.28 | ₩27,902 | ₩28,036 | ₩27,394 | ₩27,555 | -1.25% | 193.4만 |
|---|
| 2025.10.27 | ₩28,237 | ₩28,598 | ₩27,876 | ₩28,196 | -0.14% | 218.8만 |
|---|
| 2025.10.24 | ₩28,932 | ₩28,972 | ₩27,795 | ₩27,795 | -3.93% | 203.3만 |
|---|
| 2025.10.23 | ₩29,172 | ₩29,814 | ₩28,584 | ₩28,771 | -1.37% | 382.5만 |
|---|
| 2025.10.22 | ₩27,889 | ₩28,076 | ₩27,007 | ₩27,448 | -1.58% | 364.8만 |
|---|
| 2025.10.21 | ₩28,477 | ₩28,584 | ₩27,515 | ₩27,515 | -3.38% | 269.1만 |
|---|
| 2025.10.20 | ₩28,370 | ₩29,186 | ₩28,330 | ₩28,424 | +0.19% | 157.7만 |
|---|
| 2025.10.17 | ₩28,745 | ₩29,239 | ₩27,969 | ₩28,424 | -1.12% | 256.8만 |
|---|
| 2025.10.16 | ₩29,681 | ₩30,001 | ₩28,410 | ₩29,132 | -1.85% | 316.8만 |
|---|
| 2025.10.15 | ₩30,563 | ₩30,656 | ₩29,560 | ₩29,560 | -3.28% | 249.4만 |
|---|
| 2025.10.14 | ₩29,868 | ₩30,710 | ₩29,614 | ₩30,189 | +1.07% | 247.8만 |
|---|
| 2025.10.13 | ₩30,804 | ₩30,991 | ₩30,108 | ₩30,897 | +0.30% | 286.3만 |
|---|
| 2025.10.10 | ₩31,967 | ₩32,167 | ₩29,921 | ₩30,215 | -5.48% | 412만 |
|---|