시장 데이터를 불러오는 중
전체 종목
Southern Missouri Bancorp, Inc. - Common Stock 과거 주가
Southern Missouri Bancorp, Inc. - Common Stock · SMBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southern Missouri Bancorp, Inc. - Common Stock · SMBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,068 | ₩95,602 | ₩93,160 | ₩93,294 | -1.87% | 10.1만 |
| 2026.10.08 | ₩94,694 | ₩95,762 | ₩94,241 | ₩95,348 | +0.69% | 7.2만 |
| 2026.10.07 | ₩94,508 | ₩95,455 | ₩93,921 | ₩94,628 | +0.13% | 7.1만 |
| 2026.10.06 | ₩96,295 | ₩96,629 | ₩95,428 | ₩95,535 | -0.79% | 5.1만 |
| 2026.10.05 | ₩96,282 | ₩96,535 | ₩95,135 | ₩95,922 | -0.37% | 7.5만 |
| 2026.10.02 | ₩95,948 | ₩97,002 | ₩95,748 | ₩96,842 | +0.93% | 5.6만 |
| 2026.10.01 | ₩94,588 | ₩95,361 | ₩93,387 | ₩95,201 | +0.65% | 9.1만 |
| 2026.09.30 | ₩94,774 | ₩95,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,588 |
| -0.20% |
| 8.3만 |
| 2026.09.29 | ₩95,682 | ₩95,855 | ₩94,027 | ₩94,654 | -1.07% | 5.9만 |
|---|
| 2026.09.28 | ₩96,362 | ₩96,722 | ₩95,201 | ₩95,388 | -1.01% | 5.5만 |
|---|
| 2026.09.25 | ₩96,495 | ₩97,122 | ₩96,029 | ₩96,402 | -0.10% | 6.9만 |
|---|
| 2026.09.24 | ₩95,588 | ₩96,469 | ₩95,188 | ₩96,335 | +0.78% | 10.8만 |
|---|
| 2026.09.23 | ₩95,095 | ₩95,788 | ₩94,855 | ₩95,161 | +0.07% | 5.4만 |
|---|
| 2026.09.22 | ₩96,495 | ₩97,136 | ₩95,215 | ₩95,321 | -1.22% | 10.3만 |
|---|
| 2026.09.21 | ₩96,616 | ₩97,389 | ₩95,962 | ₩96,095 | -0.54% | 8.7만 |
|---|
| 2026.09.18 | ₩96,069 | ₩96,949 | ₩95,642 | ₩96,709 | +0.67% | 20.3만 |
|---|
| 2026.09.17 | ₩97,576 | ₩97,576 | ₩96,202 | ₩96,575 | -1.03% | 7.6만 |
|---|
| 2026.09.16 | ₩98,110 | ₩98,377 | ₩95,442 | ₩96,749 | -1.39% | 8.2만 |
|---|
| 2026.09.15 | ₩97,363 | ₩98,443 | ₩97,096 | ₩98,043 | +0.70% | 8.3만 |
|---|
| 2026.09.14 | ₩97,763 | ₩98,523 | ₩97,163 | ₩97,790 | +0.03% | 7.9만 |
|---|
| 2026.09.11 | ₩98,417 | ₩99,257 | ₩96,762 | ₩97,736 | -0.69% | 8.2만 |
|---|
| 2026.09.10 | ₩97,016 | ₩97,790 | ₩96,455 | ₩97,696 | +0.70% | 10만 |
|---|
| 2026.09.09 | ₩97,229 | ₩98,030 | ₩96,215 | ₩97,149 | -0.08% | 13.7만 |
|---|
| 2026.09.08 | ₩98,483 | ₩98,990 | ₩97,790 | ₩98,083 | -0.41% | 8.6만 |
|---|
| 2026.09.04 | ₩97,229 | ₩99,444 | ₩97,229 | ₩98,950 | +1.77% | 8.6만 |
|---|
| 2026.09.03 | ₩98,163 | ₩99,911 | ₩97,750 | ₩97,936 | -0.23% | 10만 |
|---|
| 2026.09.02 | ₩96,682 | ₩98,243 | ₩96,362 | ₩97,403 | +0.75% | 14.1만 |
|---|
| 2026.09.01 | ₩97,723 | ₩98,830 | ₩96,589 | ₩96,896 | -0.85% | 8.3만 |
|---|
| 2026.08.31 | ₩98,617 | ₩98,710 | ₩97,496 | ₩98,176 | -0.45% | 6.9만 |
|---|
| 2026.08.28 | ₩99,430 | ₩100,058 | ₩98,337 | ₩98,697 | -0.74% | 11.8만 |
|---|
| 2026.08.27 | ₩98,630 | ₩99,324 | ₩97,656 | ₩99,150 | +0.53% | 10.1만 |
|---|
| 2026.08.26 | ₩98,990 | ₩100,511 | ₩98,203 | ₩99,110 | +0.12% | 10.9만 |
|---|
| 2026.08.25 | ₩99,457 | ₩100,004 | ₩98,590 | ₩98,737 | -0.72% | 6.2만 |
|---|
| 2026.08.24 | ₩99,297 | ₩100,311 | ₩98,977 | ₩99,204 | -0.09% | 6.6만 |
|---|
| 2026.08.21 | ₩99,577 | ₩99,991 | ₩97,896 | ₩99,230 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩98,150 | ₩99,390 | ₩98,003 | ₩98,803 | +0.67% | 10.7만 |
|---|
| 2026.08.19 | ₩101,805 | ₩101,805 | ₩98,350 | ₩98,737 | -3.01% | 8.7만 |
|---|
| 2026.08.18 | ₩101,859 | ₩101,859 | ₩100,604 | ₩101,138 | -0.71% | 14.4만 |
|---|
| 2026.08.17 | ₩101,912 | ₩102,432 | ₩101,325 | ₩101,859 | -0.05% | 13.2만 |
|---|
| 2026.08.14 | ₩102,686 | ₩103,393 | ₩101,925 | ₩102,406 | -0.27% | 7.3만 |
|---|
| 2026.08.13 | ₩103,926 | ₩104,647 | ₩102,792 | ₩103,046 | -0.85% | 13.2만 |
|---|
| 2026.08.12 | ₩103,193 | ₩104,086 | ₩102,726 | ₩103,299 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩102,125 | ₩103,166 | ₩102,059 | ₩102,779 | +0.64% | 6.9만 |
|---|
| 2026.08.10 | ₩102,566 | ₩103,259 | ₩101,432 | ₩102,005 | -0.55% | 6.6만 |
|---|
| 2026.08.07 | ₩103,540 | ₩103,553 | ₩102,325 | ₩102,926 | -0.59% | 6.6만 |
|---|
| 2026.08.06 | ₩104,020 | ₩105,047 | ₩102,912 | ₩103,940 | -0.08% | 9.6만 |
|---|
| 2026.08.05 | ₩105,847 | ₩106,541 | ₩105,074 | ₩105,207 | -0.60% | 8만 |
|---|
| 2026.08.04 | ₩104,620 | ₩106,434 | ₩103,179 | ₩105,834 | +1.16% | 8만 |
|---|
| 2026.08.03 | ₩104,313 | ₩105,407 | ₩103,686 | ₩105,100 | +0.75% | 12.5만 |
|---|
| 2026.07.31 | ₩102,872 | ₩103,913 | ₩101,885 | ₩103,273 | +0.39% | 7.5만 |
|---|
| 2026.07.30 | ₩104,860 | ₩105,687 | ₩102,152 | ₩103,206 | -1.58% | 7.8만 |
|---|
| 2026.07.29 | ₩104,633 | ₩105,914 | ₩104,153 | ₩104,473 | -0.15% | 11.9만 |
|---|
| 2026.07.28 | ₩103,793 | ₩105,527 | ₩103,233 | ₩105,194 | +1.35% | 10.1만 |
|---|
| 2026.07.27 | ₩104,433 | ₩104,607 | ₩102,966 | ₩103,459 | -0.93% | 8.6만 |
|---|
| 2026.07.24 | ₩104,233 | ₩105,567 | ₩103,433 | ₩103,566 | -0.64% | 11.1만 |
|---|
| 2026.07.23 | ₩100,338 | ₩103,993 | ₩100,204 | ₩103,686 | +3.34% | 14.7만 |
|---|
| 2026.07.22 | ₩101,472 | ₩101,618 | ₩99,951 | ₩100,604 | -0.85% | 7.1만 |
|---|
| 2026.07.21 | ₩102,005 | ₩102,512 | ₩100,671 | ₩102,045 | +0.04% | 7.1만 |
|---|
| 2026.07.20 | ₩103,353 | ₩103,766 | ₩100,058 | ₩102,005 | -1.30% | 8.3만 |
|---|
| 2026.07.17 | ₩103,339 | ₩104,180 | ₩101,578 | ₩103,313 | -0.03% | 10.3만 |
|---|
| 2026.07.16 | ₩101,258 | ₩104,700 | ₩100,658 | ₩104,287 | +2.99% | 10.9만 |
|---|
| 2026.07.15 | ₩100,271 | ₩101,952 | ₩97,469 | ₩101,258 | +0.98% | 9.1만 |
|---|
| 2026.07.14 | ₩100,431 | ₩101,111 | ₩100,058 | ₩100,391 | -0.04% | 6.8만 |
|---|
| 2026.07.13 | ₩99,217 | ₩101,098 | ₩98,537 | ₩100,298 | +1.09% | 9.3만 |
|---|
| 2026.07.10 | ₩99,430 | ₩99,804 | ₩98,590 | ₩99,284 | -0.15% | 5.3만 |
|---|
| 2026.07.09 | ₩99,244 | ₩100,311 | ₩97,509 | ₩99,724 | +0.48% | 13.2만 |
|---|
| 2026.07.08 | ₩100,951 | ₩100,951 | ₩99,044 | ₩99,511 | -1.43% | 8.3만 |
|---|
| 2026.07.07 | ₩101,992 | ₩102,379 | ₩100,831 | ₩101,245 | -0.73% | 7.6만 |
|---|
| 2026.07.06 | ₩101,191 | ₩102,259 | ₩100,418 | ₩102,139 | +0.94% | 7.9만 |
|---|
| 2026.07.02 | ₩103,926 | ₩104,687 | ₩100,831 | ₩101,445 | -2.39% | 9.7만 |
|---|
| 2026.07.01 | ₩101,672 | ₩103,780 | ₩99,897 | ₩103,766 | +2.06% | 10.1만 |
|---|
| 2026.06.30 | ₩101,018 | ₩102,419 | ₩100,711 | ₩101,672 | +0.65% | 15.1만 |
|---|
| 2026.06.29 | ₩101,912 | ₩101,912 | ₩98,924 | ₩101,512 | -0.39% | 16.1만 |
|---|
| 2026.06.26 | ₩100,431 | ₩103,259 | ₩99,511 | ₩102,392 | +1.95% | 43.4만 |
|---|
| 2026.06.25 | ₩99,270 | ₩100,418 | ₩98,523 | ₩99,737 | +0.47% | 10.6만 |
|---|
| 2026.06.24 | ₩98,337 | ₩99,470 | ₩98,056 | ₩99,270 | +0.95% | 11.2만 |
|---|
| 2026.06.23 | ₩97,056 | ₩98,977 | ₩97,042 | ₩98,323 | +1.31% | 14.5만 |
|---|
| 2026.06.22 | ₩96,976 | ₩100,725 | ₩96,535 | ₩96,829 | -0.15% | 9.5만 |
|---|
| 2026.06.18 | ₩96,295 | ₩100,058 | ₩95,588 | ₩96,736 | +0.46% | 24.3만 |
|---|
| 2026.06.17 | ₩95,188 | ₩96,629 | ₩94,121 | ₩95,121 | -0.07% | 9.7만 |
|---|
| 2026.06.16 | ₩95,695 | ₩97,122 | ₩94,855 | ₩95,455 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩97,002 | ₩97,389 | ₩94,748 | ₩94,935 | -2.13% | 10.2만 |
|---|
| 2026.06.12 | ₩95,868 | ₩96,829 | ₩95,615 | ₩96,509 | +0.67% | 9.8만 |
|---|
| 2026.06.11 | ₩95,562 | ₩96,442 | ₩94,081 | ₩95,241 | -0.34% | 12.5만 |
|---|
| 2026.06.10 | ₩93,934 | ₩95,121 | ₩93,934 | ₩94,668 | +0.78% | 16.6만 |
|---|
| 2026.06.09 | ₩93,467 | ₩95,361 | ₩92,893 | ₩93,387 | -0.09% | 15.6만 |
|---|
| 2026.06.08 | ₩93,520 | ₩94,121 | ₩92,053 | ₩93,093 | -0.46% | 8.7만 |
|---|
| 2026.06.05 | ₩92,053 | ₩94,468 | ₩91,426 | ₩92,987 | +1.01% | 16.8만 |
|---|
| 2026.06.04 | ₩90,986 | ₩93,027 | ₩90,986 | ₩92,053 | +1.17% | 24.4만 |
|---|
| 2026.06.03 | ₩92,480 | ₩92,480 | ₩89,918 | ₩90,052 | -2.63% | 9.9만 |
|---|
| 2026.06.02 | ₩90,652 | ₩93,320 | ₩90,652 | ₩92,813 | +2.38% | 7.6만 |
|---|
| 2026.06.01 | ₩91,839 | ₩92,520 | ₩89,945 | ₩90,932 | -0.99% | 6.6만 |
|---|
| 2026.05.29 | ₩92,066 | ₩93,547 | ₩91,986 | ₩92,133 | +0.07% | 8.2만 |
|---|
| 2026.05.28 | ₩91,986 | ₩92,346 | ₩90,145 | ₩92,333 | +0.38% | 8.2만 |
|---|
| 2026.05.27 | ₩92,987 | ₩93,854 | ₩91,973 | ₩92,320 | -0.72% | 4.9만 |
|---|
| 2026.05.26 | ₩92,213 | ₩93,347 | ₩91,826 | ₩93,240 | +1.11% | 4.2만 |
|---|
| 2026.05.22 | ₩92,667 | ₩92,947 | ₩91,826 | ₩92,040 | -0.68% | 5.5만 |
|---|
| 2026.05.21 | ₩91,212 | ₩92,453 | ₩90,732 | ₩92,453 | +1.36% | 7.4만 |
|---|
| 2026.05.20 | ₩90,172 | ₩92,186 | ₩89,838 | ₩91,479 | +1.45% | 7.2만 |
|---|
| 2026.05.19 | ₩90,425 | ₩90,799 | ₩89,185 | ₩90,172 | -0.28% | 4.8만 |
|---|
| 2026.05.18 | ₩88,878 | ₩90,999 | ₩88,878 | ₩90,425 | +1.74% | 5.1만 |
|---|
| 2026.05.15 | ₩89,625 | ₩90,492 | ₩88,171 | ₩88,878 | -0.83% | 8.4만 |
|---|
| 2026.05.14 | ₩90,279 | ₩91,319 | ₩89,892 | ₩90,158 | -0.13% | 7.4만 |
|---|
| 2026.05.13 | ₩90,305 | ₩90,852 | ₩89,291 | ₩89,878 | -0.47% | 4.2만 |
|---|
| 2026.05.12 | ₩90,439 | ₩90,612 | ₩88,357 | ₩90,612 | +0.19% | 6.5만 |
|---|
| 2026.05.11 | ₩92,146 | ₩92,853 | ₩89,705 | ₩90,745 | -1.52% | 10.2만 |
|---|
| 2026.05.08 | ₩92,720 | ₩93,454 | ₩92,173 | ₩92,346 | -0.40% | 6.1만 |
|---|
| 2026.05.07 | ₩92,306 | ₩93,147 | ₩92,306 | ₩92,827 | +0.56% | 7.6만 |
|---|
| 2026.05.06 | ₩92,547 | ₩92,987 | ₩91,719 | ₩92,306 | -0.26% | 4.9만 |
|---|
| 2026.05.05 | ₩90,959 | ₩92,280 | ₩90,345 | ₩91,839 | +0.97% | 10만 |
|---|
| 2026.05.04 | ₩90,786 | ₩91,746 | ₩89,665 | ₩90,532 | -0.28% | 11.7만 |
|---|
| 2026.05.01 | ₩90,959 | ₩92,306 | ₩90,038 | ₩91,426 | +0.51% | 8.4만 |
|---|
| 2026.04.30 | ₩90,279 | ₩91,799 | ₩90,172 | ₩91,039 | +0.84% | 8.1만 |
|---|
| 2026.04.29 | ₩92,747 | ₩93,254 | ₩90,399 | ₩90,972 | -1.91% | 9.4만 |
|---|
| 2026.04.28 | ₩91,599 | ₩93,520 | ₩91,599 | ₩93,080 | +1.62% | 5.1만 |
|---|
| 2026.04.27 | ₩89,425 | ₩92,720 | ₩89,425 | ₩91,386 | +2.19% | 9.2만 |
|---|
| 2026.04.24 | ₩90,172 | ₩91,866 | ₩89,598 | ₩89,745 | -0.47% | 10.2만 |
|---|
| 2026.04.23 | ₩88,277 | ₩90,399 | ₩86,036 | ₩90,172 | +2.15% | 9.4만 |
|---|
| 2026.04.22 | ₩88,237 | ₩88,397 | ₩87,090 | ₩87,597 | -0.73% | 7.6만 |
|---|
| 2026.04.21 | ₩89,345 | ₩89,958 | ₩87,170 | ₩88,184 | -1.30% | 12.7만 |
|---|
| 2026.04.20 | ₩90,052 | ₩91,186 | ₩89,211 | ₩89,625 | -0.47% | 9.7만 |
|---|
| 2026.04.17 | ₩88,491 | ₩91,919 | ₩88,197 | ₩90,052 | +1.76% | 16.8만 |
|---|
| 2026.04.16 | ₩88,437 | ₩89,211 | ₩87,464 | ₩87,717 | -0.81% | 7.5만 |
|---|
| 2026.04.15 | ₩89,171 | ₩89,385 | ₩87,704 | ₩88,851 | -0.36% | 9만 |
|---|
| 2026.04.14 | ₩88,944 | ₩90,372 | ₩87,824 | ₩89,198 | +0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩88,918 | ₩89,385 | ₩88,264 | ₩89,131 | +0.24% | 9만 |
|---|
| 2026.04.10 | ₩89,692 | ₩90,705 | ₩87,517 | ₩89,118 | -0.64% | 14.7만 |
|---|
| 2026.04.09 | ₩89,265 | ₩90,705 | ₩89,024 | ₩89,665 | +0.45% | 35.9만 |
|---|
| 2026.04.08 | ₩89,331 | ₩90,986 | ₩88,638 | ₩89,732 | +0.45% | 14만 |
|---|
| 2026.04.07 | ₩86,316 | ₩88,518 | ₩86,290 | ₩87,984 | +1.93% | 20.7만 |
|---|
| 2026.04.06 | ₩86,263 | ₩87,437 | ₩86,183 | ₩86,863 | +0.70% | 12.9만 |
|---|
| 2026.04.02 | ₩85,116 | ₩86,863 | ₩84,195 | ₩86,636 | +1.79% | 5.1만 |
|---|
| 2026.04.01 | ₩85,302 | ₩87,664 | ₩85,302 | ₩85,703 | +0.47% | 4.2만 |
|---|
| 2026.03.31 | ₩84,675 | ₩85,542 | ₩83,341 | ₩85,302 | +0.74% | 7.7만 |
|---|
| 2026.03.30 | ₩83,741 | ₩84,635 | ₩83,355 | ₩84,248 | +0.61% | 4.4만 |
|---|
| 2026.03.27 | ₩83,675 | ₩84,075 | ₩82,981 | ₩83,301 | -0.45% | 4.2만 |
|---|
| 2026.03.26 | ₩83,315 | ₩84,368 | ₩82,514 | ₩84,262 | +1.14% | 3.5만 |
|---|
| 2026.03.25 | ₩84,702 | ₩85,209 | ₩83,301 | ₩83,715 | -1.17% | 4.5만 |
|---|
| 2026.03.24 | ₩83,635 | ₩85,182 | ₩83,408 | ₩83,982 | +0.41% | 3.8만 |
|---|
| 2026.03.23 | ₩84,062 | ₩86,236 | ₩83,822 | ₩84,368 | +0.37% | 6.7만 |
|---|
| 2026.03.20 | ₩82,914 | ₩83,154 | ₩81,247 | ₩82,274 | -0.77% | 10.2만 |
|---|
| 2026.03.19 | ₩80,846 | ₩83,208 | ₩80,793 | ₩82,634 | +2.21% | 6.1만 |
|---|
| 2026.03.18 | ₩81,153 | ₩84,809 | ₩80,393 | ₩81,687 | +0.66% | 4.4만 |
|---|
| 2026.03.17 | ₩82,928 | ₩83,261 | ₩81,740 | ₩81,754 | -1.42% | 4.7만 |
|---|
| 2026.03.16 | ₩82,768 | ₩83,395 | ₩81,954 | ₩82,621 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩82,567 | ₩84,115 | ₩81,473 | ₩82,301 | -0.32% | 5.4만 |
|---|
| 2026.03.12 | ₩80,420 | ₩82,661 | ₩79,659 | ₩82,501 | +2.59% | 4.8만 |
|---|
| 2026.03.11 | ₩81,834 | ₩82,007 | ₩80,646 | ₩81,607 | -0.28% | 4.8만 |
|---|
| 2026.03.10 | ₩82,074 | ₩84,168 | ₩81,580 | ₩82,314 | +0.29% | 5.5만 |
|---|
| 2026.03.09 | ₩81,487 | ₩82,701 | ₩79,646 | ₩82,247 | +0.93% | 8만 |
|---|
| 2026.03.06 | ₩81,433 | ₩83,528 | ₩80,019 | ₩82,647 | +1.49% | 10.7만 |
|---|
| 2026.03.05 | ₩83,648 | ₩85,449 | ₩82,554 | ₩83,288 | -0.43% | 5.9만 |
|---|
| 2026.03.04 | ₩84,395 | ₩85,329 | ₩83,808 | ₩84,582 | +0.22% | 4.2만 |
|---|
| 2026.03.03 | ₩82,714 | ₩84,382 | ₩82,474 | ₩83,835 | +1.35% | 6.5만 |
|---|
| 2026.03.02 | ₩81,647 | ₩85,049 | ₩80,766 | ₩84,208 | +3.14% | 5.8만 |
|---|
| 2026.02.27 | ₩84,996 | ₩85,129 | ₩81,860 | ₩82,594 | -2.83% | 10.3만 |
|---|
| 2026.02.26 | ₩87,637 | ₩87,944 | ₩86,036 | ₩86,116 | -1.74% | 16만 |
|---|
| 2026.02.25 | ₩84,915 | ₩87,410 | ₩84,675 | ₩86,717 | +2.12% | 4.2만 |
|---|
| 2026.02.24 | ₩85,049 | ₩85,049 | ₩83,621 | ₩83,995 | -1.24% | 7.1만 |
|---|
| 2026.02.23 | ₩87,317 | ₩87,904 | ₩82,514 | ₩83,595 | -4.26% | 9만 |
|---|
| 2026.02.20 | ₩86,423 | ₩87,557 | ₩85,516 | ₩87,370 | +1.10% | 5.3만 |
|---|
| 2026.02.19 | ₩85,422 | ₩86,703 | ₩84,422 | ₩86,490 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩86,930 | ₩87,917 | ₩85,476 | ₩85,689 | -1.43% | 5.7만 |
|---|
| 2026.02.17 | ₩86,263 | ₩87,891 | ₩86,183 | ₩86,196 | -0.08% | 4.9만 |
|---|
| 2026.02.13 | ₩86,330 | ₩86,650 | ₩84,929 | ₩86,129 | -0.23% | 5.2만 |
|---|
| 2026.02.12 | ₩86,210 | ₩87,103 | ₩84,155 | ₩86,383 | +0.20% | 7.7만 |
|---|
| 2026.02.11 | ₩87,010 | ₩88,011 | ₩84,755 | ₩85,396 | -1.86% | 5.5만 |
|---|
| 2026.02.10 | ₩86,757 | ₩87,384 | ₩85,609 | ₩86,143 | -0.71% | 5.1만 |
|---|
| 2026.02.09 | ₩87,450 | ₩88,224 | ₩86,970 | ₩87,117 | -0.38% | 3.9만 |
|---|
| 2026.02.06 | ₩87,650 | ₩88,798 | ₩87,263 | ₩87,384 | -0.30% | 5.4만 |
|---|
| 2026.02.05 | ₩86,970 | ₩87,810 | ₩86,570 | ₩87,437 | +0.54% | 4.4만 |
|---|
| 2026.02.04 | ₩86,930 | ₩88,357 | ₩86,156 | ₩86,877 | -0.06% | 8.4만 |
|---|
| 2026.02.03 | ₩85,849 | ₩87,557 | ₩84,902 | ₩86,236 | +0.45% | 5.9만 |
|---|
| 2026.02.02 | ₩83,381 | ₩86,276 | ₩83,381 | ₩85,783 | +2.88% | 5.7만 |
|---|
| 2026.01.30 | ₩82,714 | ₩83,968 | ₩82,034 | ₩83,475 | +0.92% | 5.5만 |
|---|
| 2026.01.29 | ₩81,020 | ₩83,208 | ₩80,259 | ₩82,954 | +2.39% | 7만 |
|---|
| 2026.01.28 | ₩82,034 | ₩82,034 | ₩80,366 | ₩80,927 | -1.35% | 3.6만 |
|---|
| 2026.01.27 | ₩80,713 | ₩81,954 | ₩80,713 | ₩81,580 | +1.07% | 4.4만 |
|---|
| 2026.01.26 | ₩80,420 | ₩81,367 | ₩80,006 | ₩80,953 | +0.66% | 5.5만 |
|---|
| 2026.01.23 | ₩85,716 | ₩85,716 | ₩80,286 | ₩80,953 | -5.56% | 8.4만 |
|---|
| 2026.01.22 | ₩84,929 | ₩87,570 | ₩84,715 | ₩85,209 | +0.33% | 6.6만 |
|---|
| 2026.01.21 | ₩82,514 | ₩85,169 | ₩82,514 | ₩85,009 | +3.02% | 5만 |
|---|
| 2026.01.20 | ₩80,873 | ₩81,900 | ₩80,099 | ₩80,806 | -0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩82,688 | ₩83,248 | ₩82,154 | ₩82,194 | -0.60% | 5.3만 |
|---|
| 2026.01.15 | ₩81,714 | ₩83,488 | ₩81,714 | ₩83,048 | +1.63% | 4만 |
|---|
| 2026.01.14 | ₩80,206 | ₩81,207 | ₩79,579 | ₩81,060 | +1.06% | 3.5만 |
|---|
| 2026.01.13 | ₩80,179 | ₩80,473 | ₩79,659 | ₩79,779 | -0.50% | 5.2만 |
|---|
| 2026.01.12 | ₩79,766 | ₩80,526 | ₩78,979 | ₩80,073 | +0.38% | 3.8만 |
|---|
| 2026.01.09 | ₩81,607 | ₩82,301 | ₩80,086 | ₩80,179 | -1.75% | 3만 |
|---|
| 2026.01.08 | ₩78,685 | ₩81,794 | ₩78,685 | ₩81,580 | +3.68% | 3.9만 |
|---|
| 2026.01.07 | ₩79,632 | ₩79,659 | ₩78,845 | ₩79,085 | -0.69% | 3.1만 |
|---|
| 2026.01.06 | ₩79,499 | ₩81,100 | ₩78,792 | ₩79,779 | +0.35% | 5.4만 |
|---|
| 2026.01.05 | ₩77,925 | ₩80,833 | ₩77,911 | ₩79,953 | +2.60% | 3.7만 |
|---|
| 2026.01.02 | ₩79,032 | ₩79,459 | ₩77,751 | ₩78,178 | -1.08% | 4.6만 |
|---|
| 2025.12.31 | ₩79,432 | ₩79,686 | ₩78,178 | ₩78,872 | -0.71% | 3.9만 |
|---|
| 2025.12.30 | ₩80,153 | ₩80,153 | ₩78,378 | ₩79,045 | -1.38% | 3만 |
|---|
| 2025.12.29 | ₩80,660 | ₩80,660 | ₩79,833 | ₩79,913 | -0.93% | 3.1만 |
|---|
| 2025.12.26 | ₩81,260 | ₩81,260 | ₩80,246 | ₩80,513 | -0.92% | 2.6만 |
|---|
| 2025.12.24 | ₩81,260 | ₩81,647 | ₩80,433 | ₩81,647 | +0.48% | 2.8만 |
|---|
| 2025.12.23 | ₩82,554 | ₩82,874 | ₩80,700 | ₩80,700 | -2.25% | 4.3만 |
|---|
| 2025.12.22 | ₩82,234 | ₩83,341 | ₩81,887 | ₩82,154 | -0.10% | 4.1만 |
|---|
| 2025.12.19 | ₩84,075 | ₩84,342 | ₩81,540 | ₩82,341 | -2.06% | 19.2만 |
|---|
| 2025.12.18 | ₩84,022 | ₩84,769 | ₩83,528 | ₩84,409 | +0.46% | 4.7만 |
|---|
| 2025.12.17 | ₩83,194 | ₩84,409 | ₩82,701 | ₩83,395 | +0.24% | 5.2만 |
|---|
| 2025.12.16 | ₩82,287 | ₩83,515 | ₩82,221 | ₩83,008 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩81,220 | ₩82,661 | ₩81,020 | ₩82,367 | +1.41% | 6.4만 |
|---|
| 2025.12.12 | ₩82,114 | ₩82,701 | ₩80,700 | ₩81,140 | -1.19% | 6.3만 |
|---|
| 2025.12.11 | ₩81,180 | ₩82,287 | ₩81,020 | ₩82,047 | +1.07% | 4.1만 |
|---|
| 2025.12.10 | ₩78,578 | ₩81,794 | ₩78,578 | ₩81,167 | +3.29% | 6.7만 |
|---|
| 2025.12.09 | ₩78,472 | ₩79,833 | ₩78,312 | ₩78,805 | +0.43% | 4.5만 |
|---|
| 2025.12.08 | ₩77,471 | ₩78,965 | ₩77,271 | ₩78,192 | +0.93% | 4.5만 |
|---|
| 2025.12.05 | ₩78,098 | ₩78,458 | ₩76,938 | ₩77,298 | -1.02% | 3.8만 |
|---|
| 2025.12.04 | ₩78,072 | ₩78,792 | ₩77,658 | ₩77,951 | -0.15% | 3.1만 |
|---|
| 2025.12.03 | ₩76,777 | ₩78,258 | ₩76,537 | ₩78,232 | +1.89% | 4.4만 |
|---|
| 2025.12.02 | ₩76,831 | ₩76,951 | ₩75,657 | ₩75,884 | -1.23% | 5.7만 |
|---|
| 2025.12.01 | ₩75,123 | ₩76,431 | ₩74,590 | ₩76,204 | +1.44% | 4.6만 |
|---|
| 2025.11.28 | ₩75,830 | ₩76,217 | ₩74,843 | ₩75,096 | -0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩75,110 | ₩76,377 | ₩74,883 | ₩75,590 | +0.64% | 3.9만 |
|---|
| 2025.11.25 | ₩73,949 | ₩75,897 | ₩73,949 | ₩75,550 | +2.16% | 4.2만 |
|---|
| 2025.11.24 | ₩73,656 | ₩74,376 | ₩73,509 | ₩73,762 | +0.14% | 6.1만 |
|---|
| 2025.11.21 | ₩72,242 | ₩74,830 | ₩72,242 | ₩74,096 | +2.57% | 5.6만 |
|---|
| 2025.11.20 | ₩71,414 | ₩73,002 | ₩71,414 | ₩72,242 | +1.16% | 6.8만 |
|---|
| 2025.11.19 | ₩70,400 | ₩71,921 | ₩70,387 | ₩70,907 | +0.72% | 6.4만 |
|---|
| 2025.11.18 | ₩70,360 | ₩71,841 | ₩70,334 | ₩70,667 | +0.44% | 3.6만 |
|---|
| 2025.11.17 | ₩72,282 | ₩72,308 | ₩70,481 | ₩70,681 | -2.21% | 5.5만 |
|---|
| 2025.11.14 | ₩72,415 | ₩72,748 | ₩71,761 | ₩72,628 | +0.29% | 4.3만 |
|---|
| 2025.11.13 | ₩72,949 | ₩73,629 | ₩72,428 | ₩73,122 | +0.24% | 4.8만 |
|---|
| 2025.11.12 | ₩73,002 | ₩74,136 | ₩72,615 | ₩72,962 | -0.05% | 4.9만 |
|---|
| 2025.11.11 | ₩72,762 | ₩73,349 | ₩71,895 | ₩73,309 | +0.75% | 10.8만 |
|---|
| 2025.11.10 | ₩72,175 | ₩73,095 | ₩71,628 | ₩72,575 | +0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩70,854 | ₩71,708 | ₩70,067 | ₩71,374 | +0.73% | 5.8만 |
|---|
| 2025.11.06 | ₩71,348 | ₩71,961 | ₩70,721 | ₩70,854 | -0.69% | 3.5만 |
|---|
| 2025.11.05 | ₩73,269 | ₩73,509 | ₩71,441 | ₩71,775 | -2.04% | 4.5만 |
|---|
| 2025.11.04 | ₩70,641 | ₩72,949 | ₩70,427 | ₩72,228 | +2.25% | 14.9만 |
|---|
| 2025.11.03 | ₩69,440 | ₩71,628 | ₩68,653 | ₩71,494 | +2.96% | 10.5만 |
|---|
| 2025.10.31 | ₩69,960 | ₩72,068 | ₩69,493 | ₩69,960 | 0.00% | 6.4만 |
|---|
| 2025.10.30 | ₩70,240 | ₩71,294 | ₩70,240 | ₩70,641 | +0.57% | 6.8만 |
|---|
| 2025.10.29 | ₩71,294 | ₩72,282 | ₩70,254 | ₩70,534 | -1.07% | 9.2만 |
|---|
| 2025.10.28 | ₩70,934 | ₩72,175 | ₩70,774 | ₩71,414 | +0.68% | 8.6만 |
|---|
| 2025.10.27 | ₩70,694 | ₩72,362 | ₩70,694 | ₩71,401 | +1.00% | 8.9만 |
|---|
| 2025.10.24 | ₩70,374 | ₩71,161 | ₩69,760 | ₩70,627 | +0.36% | 10.5만 |
|---|
| 2025.10.23 | ₩67,305 | ₩70,427 | ₩67,305 | ₩69,373 | +3.07% | 14.7만 |
|---|
| 2025.10.22 | ₩66,745 | ₩67,879 | ₩66,705 | ₩67,359 | +0.92% | 5.9만 |
|---|
| 2025.10.21 | ₩66,278 | ₩67,172 | ₩66,278 | ₩66,892 | +0.93% | 4만 |
|---|
| 2025.10.20 | ₩64,104 | ₩66,918 | ₩64,104 | ₩66,772 | +4.16% | 4.9만 |
|---|
| 2025.10.17 | ₩64,277 | ₩65,424 | ₩63,863 | ₩64,184 | -0.15% | 5.5만 |
|---|
| 2025.10.16 | ₩67,786 | ₩67,786 | ₩63,503 | ₩63,837 | -5.83% | 4.9만 |
|---|
| 2025.10.15 | ₩68,946 | ₩68,973 | ₩67,719 | ₩68,079 | -1.26% | 3.6만 |
|---|
| 2025.10.14 | ₩66,425 | ₩68,880 | ₩66,425 | ₩68,533 | +3.17% | 7.8만 |
|---|
| 2025.10.13 | ₩67,479 | ₩67,519 | ₩66,065 | ₩67,412 | -0.10% | 4.1만 |
|---|
| 2025.10.10 | ₩69,974 | ₩70,574 | ₩66,398 | ₩66,425 | -5.07% | 8.5만 |
|---|