시장 데이터를 불러오는 중
전체 종목
SmartFinancial, Inc. Common Stock 과거 주가
SmartFinancial, Inc. Common Stock · SMBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SmartFinancial, Inc. Common Stock · SMBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,256 | ₩68,301 | ₩66,344 | ₩67,028 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,961 | ₩67,952 | ₩66,626 | ₩67,081 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,939 | ₩68,529 | ₩66,787 | ₩67,055 | -1.30% | 12.3만 |
| 2026.10.06 | ₩68,046 | ₩68,971 | ₩67,698 | ₩68,676 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,341 | ₩68,555 | ₩67,658 | ₩67,792 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,457 | ₩68,596 | ₩67,256 | ₩68,328 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,344 | ₩66,921 | ₩64,991 | ₩66,813 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,170 | ₩66,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,425 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,854 | ₩68,060 | ₩65,393 | ₩66,385 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,457 | ₩67,805 | ₩66,599 | ₩66,679 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,765 | ₩68,381 | ₩67,416 | ₩67,430 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩67,095 | ₩67,939 | ₩66,974 | ₩67,403 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,180 | ₩68,569 | ₩66,854 | ₩66,894 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,547 | ₩69,936 | ₩68,247 | ₩68,247 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,346 | ₩69,815 | ₩69,065 | ₩69,065 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩69,158 | ₩69,855 | ₩68,529 | ₩69,266 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,895 | ₩70,016 | ₩68,864 | ₩69,614 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩70,070 | ₩70,619 | ₩68,113 | ₩69,225 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,802 | ₩70,445 | ₩69,534 | ₩70,056 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩70,083 | ₩70,699 | ₩69,507 | ₩69,788 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,681 | ₩70,003 | ₩68,730 | ₩70,003 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,993 | ₩69,493 | ₩67,416 | ₩69,078 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,912 | ₩69,333 | ₩67,443 | ₩68,167 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩69,078 | ₩69,252 | ₩68,488 | ₩68,676 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,400 | ₩70,230 | ₩69,279 | ₩69,507 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,877 | ₩69,828 | ₩68,837 | ₩69,467 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩67,081 | ₩68,864 | ₩67,081 | ₩68,247 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,497 | ₩68,515 | ₩66,720 | ₩67,001 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,698 | ₩68,100 | ₩67,081 | ₩67,738 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,671 | ₩68,622 | ₩67,001 | ₩68,100 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,363 | ₩68,073 | ₩66,666 | ₩67,792 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,381 | ₩69,038 | ₩67,537 | ₩67,912 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,649 | ₩68,890 | ₩67,872 | ₩68,140 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,515 | ₩69,654 | ₩68,167 | ₩68,582 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,609 | ₩69,976 | ₩67,470 | ₩68,395 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,336 | ₩68,287 | ₩67,135 | ₩68,274 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,761 | ₩69,989 | ₩67,550 | ₩67,872 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,217 | ₩70,659 | ₩69,158 | ₩69,560 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,565 | ₩71,048 | ₩69,560 | ₩69,641 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,391 | ₩71,410 | ₩69,909 | ₩70,726 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,820 | ₩71,356 | ₩70,338 | ₩70,445 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,601 | ₩70,981 | ₩69,480 | ₩70,391 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,850 | ₩70,096 | ₩68,287 | ₩69,601 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩69,158 | ₩69,587 | ₩68,247 | ₩68,703 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,431 | ₩70,606 | ₩68,877 | ₩69,587 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,436 | ₩71,477 | ₩70,096 | ₩70,646 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,530 | ₩71,530 | ₩70,458 | ₩71,008 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,820 | ₩71,825 | ₩70,592 | ₩71,329 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,552 | ₩72,549 | ₩70,070 | ₩71,262 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩70,150 | ₩70,807 | ₩68,917 | ₩70,217 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,766 | ₩72,267 | ₩70,043 | ₩70,552 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,766 | ₩71,450 | ₩68,917 | ₩70,967 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,984 | ₩71,356 | ₩68,823 | ₩71,168 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,309 | ₩68,864 | ₩65,594 | ₩68,730 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩66,090 | ₩67,162 | ₩65,246 | ₩67,014 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,415 | ₩65,741 | ₩63,343 | ₩65,741 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,567 | ₩65,567 | ₩64,040 | ₩64,991 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,656 | ₩66,545 | ₩63,865 | ₩65,125 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,455 | ₩64,602 | ₩63,437 | ₩63,879 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,509 | ₩64,991 | ₩63,048 | ₩64,522 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,463 | ₩65,460 | ₩63,463 | ₩65,179 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,539 | ₩63,785 | ₩60,060 | ₩63,410 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,418 | ₩63,798 | ₩62,405 | ₩62,432 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,378 | ₩63,262 | ₩61,775 | ₩62,633 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,547 | ₩62,592 | ₩61,547 | ₩62,298 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,708 | ₩62,365 | ₩61,681 | ₩61,855 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩62,070 | ₩62,525 | ₩60,891 | ₩61,695 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩63,128 | ₩63,879 | ₩62,499 | ₩62,552 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,941 | ₩64,522 | ₩62,633 | ₩63,088 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,468 | ₩65,755 | ₩62,753 | ₩63,437 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,874 | ₩64,549 | ₩62,834 | ₩64,535 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,182 | ₩63,209 | ₩62,633 | ₩62,874 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,718 | ₩64,241 | ₩62,659 | ₩63,169 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,820 | ₩64,281 | ₩62,338 | ₩64,281 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩62,097 | ₩63,316 | ₩60,341 | ₩62,525 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,360 | ₩62,606 | ₩60,917 | ₩61,922 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,515 | ₩61,681 | ₩60,006 | ₩61,293 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,872 | ₩60,850 | ₩59,765 | ₩60,086 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩60,113 | ₩60,998 | ₩59,644 | ₩59,832 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,390 | ₩60,850 | ₩59,041 | ₩59,738 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,220 | ₩61,038 | ₩59,256 | ₩59,470 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,984 | ₩62,030 | ₩59,443 | ₩59,564 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,301 | ₩61,145 | ₩58,425 | ₩60,917 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,604 | ₩60,220 | ₩58,921 | ₩60,086 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,666 | ₩59,698 | ₩58,626 | ₩59,376 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,286 | ₩58,760 | ₩57,286 | ₩58,358 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩57,058 | ₩57,755 | ₩56,602 | ₩56,897 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,334 | ₩57,353 | ₩55,772 | ₩56,643 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,343 | ₩56,616 | ₩55,195 | ₩55,772 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,785 | ₩55,825 | ₩54,271 | ₩54,472 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,271 | ₩55,865 | ₩54,271 | ₩55,798 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,557 | ₩55,812 | ₩54,070 | ₩54,740 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,772 | ₩56,254 | ₩55,343 | ₩55,879 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,544 | ₩55,946 | ₩54,686 | ₩55,919 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,549 | ₩57,353 | ₩55,316 | ₩55,544 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,281 | ₩57,621 | ₩55,705 | ₩56,107 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,227 | ₩56,951 | ₩55,182 | ₩55,798 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,638 | ₩55,932 | ₩53,869 | ₩55,758 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,499 | ₩56,147 | ₩54,432 | ₩55,705 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩54,083 | ₩54,539 | ₩53,601 | ₩54,351 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,855 | ₩54,753 | ₩53,614 | ₩54,324 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,686 | ₩54,686 | ₩53,279 | ₩53,668 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,485 | ₩55,209 | ₩54,016 | ₩54,780 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,391 | ₩55,316 | ₩53,842 | ₩54,123 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩55,115 | ₩55,115 | ₩53,963 | ₩54,954 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,937 | ₩56,937 | ₩54,927 | ₩55,236 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,375 | ₩57,192 | ₩55,879 | ₩56,656 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,683 | ₩57,339 | ₩55,946 | ₩56,710 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,602 | ₩57,795 | ₩56,200 | ₩56,616 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,879 | ₩56,884 | ₩55,222 | ₩56,321 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,200 | ₩56,870 | ₩55,035 | ₩55,329 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,401 | ₩57,728 | ₩55,798 | ₩56,763 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,718 | ₩56,482 | ₩55,437 | ₩56,200 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩57,058 | ₩57,607 | ₩55,678 | ₩55,959 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,192 | ₩57,902 | ₩56,683 | ₩57,380 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,388 | ₩56,937 | ₩56,187 | ₩56,509 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,852 | ₩56,870 | ₩55,611 | ₩56,509 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,316 | ₩56,482 | ₩54,834 | ₩56,254 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,874 | ₩56,884 | ₩54,579 | ₩55,102 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,500 | ₩57,956 | ₩54,740 | ₩54,753 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,674 | ₩58,438 | ₩56,750 | ₩57,299 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,334 | ₩57,741 | ₩55,075 | ₩56,790 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,772 | ₩55,906 | ₩55,048 | ₩55,423 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,777 | ₩56,817 | ₩55,705 | ₩55,999 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,522 | ₩56,991 | ₩55,785 | ₩56,937 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩56,093 | ₩56,964 | ₩55,745 | ₩56,844 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,870 | ₩56,884 | ₩55,731 | ₩56,535 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,705 | ₩57,326 | ₩55,705 | ₩57,085 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩56,120 | ₩56,549 | ₩55,530 | ₩56,227 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,520 | ₩54,619 | ₩53,520 | ₩54,458 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,971 | ₩53,989 | ₩52,783 | ₩53,748 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩52,006 | ₩53,279 | ₩51,859 | ₩52,971 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,864 | ₩53,628 | ₩52,020 | ₩52,703 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,529 | ₩52,609 | ₩51,658 | ₩52,368 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,644 | ₩52,100 | ₩50,773 | ₩51,832 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,296 | ₩51,711 | ₩50,519 | ₩51,309 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩51,028 | ₩51,725 | ₩50,720 | ₩51,711 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,301 | ₩52,596 | ₩51,068 | ₩51,497 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩51,095 | ₩52,475 | ₩51,001 | ₩51,604 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,800 | ₩52,690 | ₩50,385 | ₩51,819 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,800 | ₩50,854 | ₩49,742 | ₩49,862 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,554 | ₩50,934 | ₩49,554 | ₩50,519 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,720 | ₩52,207 | ₩50,063 | ₩50,371 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,966 | ₩52,288 | ₩51,001 | ₩51,497 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,577 | ₩52,207 | ₩50,425 | ₩51,256 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,376 | ₩52,515 | ₩50,090 | ₩51,135 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩50,117 | ₩51,108 | ₩49,715 | ₩51,041 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,894 | ₩51,175 | ₩50,438 | ₩51,015 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,814 | ₩52,824 | ₩50,385 | ₩51,376 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,505 | ₩51,417 | ₩49,353 | ₩51,149 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,854 | ₩51,457 | ₩50,184 | ₩51,443 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,783 | ₩53,199 | ₩51,041 | ₩52,087 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,601 | ₩54,110 | ₩52,542 | ₩53,547 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,475 | ₩53,815 | ₩51,577 | ₩53,400 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,403 | ₩54,123 | ₩50,840 | ₩53,346 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,547 | ₩53,842 | ₩52,221 | ₩52,542 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩55,035 | ₩56,040 | ₩54,284 | ₩55,008 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩54,056 | ₩55,182 | ₩53,601 | ₩55,088 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,480 | ₩54,860 | ₩52,931 | ₩53,467 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩56,040 | ₩56,897 | ₩53,252 | ₩53,748 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,705 | ₩56,509 | ₩55,195 | ₩55,959 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,954 | ₩55,584 | ₩54,351 | ₩55,463 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,557 | ₩56,951 | ₩54,834 | ₩55,316 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,557 | ₩56,844 | ₩54,901 | ₩55,718 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩56,066 | ₩56,334 | ₩55,075 | ₩55,571 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,468 | ₩56,602 | ₩54,633 | ₩55,691 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,192 | ₩57,648 | ₩55,705 | ₩56,053 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,401 | ₩57,849 | ₩55,102 | ₩56,334 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,594 | ₩58,090 | ₩56,937 | ₩57,152 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩58,023 | ₩58,626 | ₩57,567 | ₩57,607 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩57,112 | ₩58,264 | ₩56,817 | ₩57,433 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,272 | ₩58,840 | ₩56,281 | ₩57,098 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,986 | ₩57,326 | ₩55,437 | ₩56,803 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,855 | ₩56,281 | ₩53,534 | ₩56,120 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,293 | ₩53,855 | ₩52,582 | ₩53,494 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,797 | ₩53,708 | ₩52,314 | ₩53,051 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,333 | ₩53,735 | ₩51,979 | ₩52,395 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,207 | ₩53,025 | ₩52,207 | ₩52,864 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,556 | ₩53,159 | ₩51,778 | ₩52,355 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,437 | ₩55,437 | ₩52,314 | ₩52,556 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,169 | ₩57,567 | ₩54,780 | ₩55,490 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,216 | ₩54,204 | ₩51,216 | ₩54,123 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,993 | ₩52,944 | ₩51,939 | ₩52,261 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,904 | ₩53,427 | ₩52,475 | ₩52,824 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,993 | ₩53,199 | ₩51,993 | ₩52,917 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,988 | ₩52,221 | ₩50,626 | ₩51,738 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,961 | ₩51,591 | ₩50,532 | ₩50,934 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,371 | ₩50,881 | ₩50,063 | ₩50,773 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,840 | ₩51,591 | ₩50,452 | ₩50,572 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,634 | ₩51,296 | ₩49,634 | ₩51,001 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,715 | ₩50,505 | ₩48,884 | ₩49,943 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,165 | ₩49,661 | ₩48,522 | ₩49,581 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,710 | ₩50,211 | ₩48,710 | ₩49,594 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,179 | ₩50,706 | ₩48,710 | ₩48,991 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,889 | ₩50,063 | ₩49,045 | ₩49,567 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩50,117 | ₩50,117 | ₩49,366 | ₩49,688 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,733 | ₩50,733 | ₩50,036 | ₩50,117 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩51,001 | ₩51,443 | ₩50,599 | ₩50,666 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,202 | ₩51,537 | ₩50,814 | ₩50,881 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,711 | ₩52,247 | ₩51,175 | ₩51,309 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,618 | ₩52,529 | ₩51,618 | ₩52,060 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,850 | ₩53,252 | ₩51,457 | ₩51,859 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,132 | ₩53,413 | ₩52,341 | ₩53,065 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,596 | ₩52,998 | ₩51,309 | ₩52,743 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,984 | ₩53,266 | ₩52,381 | ₩52,649 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩53,078 | ₩53,587 | ₩52,743 | ₩53,105 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,293 | ₩53,708 | ₩52,033 | ₩52,649 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,832 | ₩53,413 | ₩51,711 | ₩53,266 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,916 | ₩51,899 | ₩49,916 | ₩51,725 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩50,090 | ₩50,572 | ₩49,943 | ₩50,050 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,144 | ₩50,572 | ₩49,407 | ₩49,782 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,795 | ₩50,170 | ₩49,675 | ₩49,782 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩50,036 | ₩50,452 | ₩49,809 | ₩50,077 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,206 | ₩50,103 | ₩48,790 | ₩50,090 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,447 | ₩49,608 | ₩48,857 | ₩48,978 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,415 | ₩49,340 | ₩48,415 | ₩48,964 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,259 | ₩49,514 | ₩48,388 | ₩48,589 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,911 | ₩49,192 | ₩48,750 | ₩48,991 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩48,067 | ₩49,232 | ₩47,812 | ₩48,911 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,464 | ₩48,080 | ₩47,182 | ₩47,571 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,700 | ₩48,201 | ₩46,700 | ₩47,799 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩47,048 | ₩47,839 | ₩46,284 | ₩46,432 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,807 | ₩46,807 | ₩46,231 | ₩46,445 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,231 | ₩47,571 | ₩46,231 | ₩46,646 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,986 | ₩48,857 | ₩46,231 | ₩46,378 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩48,040 | ₩48,348 | ₩47,356 | ₩48,254 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,959 | ₩49,018 | ₩47,919 | ₩47,973 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,187 | ₩49,889 | ₩48,026 | ₩48,120 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,892 | ₩48,750 | ₩47,464 | ₩48,281 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,745 | ₩48,388 | ₩47,464 | ₩48,000 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,370 | ₩48,428 | ₩47,196 | ₩47,611 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,678 | ₩48,187 | ₩47,236 | ₩47,343 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩47,075 | ₩48,268 | ₩47,021 | ₩47,812 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩46,016 | ₩47,624 | ₩45,869 | ₩47,155 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,887 | ₩47,370 | ₩46,231 | ₩47,048 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,954 | ₩47,383 | ₩46,499 | ₩46,861 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,351 | ₩47,839 | ₩46,257 | ₩47,263 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩47,102 | ₩48,000 | ₩45,936 | ₩46,391 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,115 | ₩47,665 | ₩46,834 | ₩47,397 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,839 | ₩48,254 | ₩47,062 | ₩47,182 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,726 | ₩48,013 | ₩46,432 | ₩47,638 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,522 | ₩48,750 | ₩46,271 | ₩46,271 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩48,080 | ₩48,911 | ₩48,026 | ₩48,589 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩47,075 | ₩47,852 | ₩47,035 | ₩47,182 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,834 | ₩47,437 | ₩46,311 | ₩47,048 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,177 | ₩46,914 | ₩45,842 | ₩46,231 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,204 | ₩47,303 | ₩44,234 | ₩45,896 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,579 | ₩47,209 | ₩45,748 | ₩46,552 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,958 | ₩46,914 | ₩44,958 | ₩46,472 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,427 | ₩45,574 | ₩44,824 | ₩45,319 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,458 | ₩47,732 | ₩44,730 | ₩44,810 | -3.55% | 7.9만 |
|---|