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 | ₩67,050 | ₩68,092 | ₩66,141 | ₩66,823 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,756 | ₩67,745 | ₩66,422 | ₩66,876 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,731 | ₩68,319 | ₩66,582 | ₩66,849 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,838 | ₩68,760 | ₩67,491 | ₩68,466 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,132 | ₩68,346 | ₩67,451 | ₩67,584 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,250 | ₩68,386 | ₩67,050 | ₩68,119 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,141 | ₩66,716 | ₩64,792 | ₩66,609 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,968 | ₩66,569 | ₩65,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,222 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,649 | ₩67,851 | ₩65,193 | ₩66,181 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,250 | ₩67,598 | ₩66,395 | ₩66,475 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,557 | ₩68,172 | ₩67,210 | ₩67,223 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,890 | ₩67,731 | ₩66,769 | ₩67,197 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,972 | ₩68,359 | ₩66,649 | ₩66,689 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,334 | ₩69,722 | ₩68,038 | ₩68,038 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,134 | ₩69,601 | ₩68,853 | ₩68,853 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,947 | ₩69,642 | ₩68,319 | ₩69,054 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,682 | ₩69,802 | ₩68,653 | ₩69,401 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,855 | ₩70,403 | ₩67,905 | ₩69,014 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,588 | ₩70,229 | ₩69,321 | ₩69,842 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,869 | ₩70,483 | ₩69,294 | ₩69,575 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,468 | ₩69,788 | ₩68,519 | ₩69,788 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,785 | ₩69,281 | ₩67,210 | ₩68,867 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,704 | ₩69,121 | ₩67,237 | ₩67,958 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,867 | ₩69,040 | ₩68,279 | ₩68,466 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,187 | ₩70,016 | ₩69,067 | ₩69,294 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,666 | ₩69,615 | ₩68,626 | ₩69,254 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,876 | ₩68,653 | ₩66,876 | ₩68,038 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,290 | ₩68,306 | ₩66,515 | ₩66,796 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,491 | ₩67,891 | ₩66,876 | ₩67,531 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,464 | ₩68,412 | ₩66,796 | ₩67,891 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,157 | ₩67,865 | ₩66,462 | ₩67,584 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,172 | ₩68,827 | ₩67,330 | ₩67,704 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,439 | ₩68,680 | ₩67,664 | ₩67,932 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,306 | ₩69,441 | ₩67,958 | ₩68,372 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,399 | ₩69,762 | ₩67,264 | ₩68,185 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,130 | ₩68,078 | ₩66,930 | ₩68,065 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,548 | ₩69,775 | ₩67,344 | ₩67,664 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,002 | ₩70,443 | ₩68,947 | ₩69,348 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,350 | ₩70,830 | ₩69,348 | ₩69,428 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,176 | ₩71,191 | ₩69,695 | ₩70,510 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,603 | ₩71,138 | ₩70,122 | ₩70,229 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,388 | ₩70,764 | ₩69,267 | ₩70,176 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,640 | ₩69,882 | ₩68,078 | ₩69,388 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,947 | ₩69,374 | ₩68,038 | ₩68,493 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,216 | ₩70,390 | ₩68,666 | ₩69,374 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,218 | ₩71,258 | ₩69,882 | ₩70,430 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,311 | ₩71,311 | ₩70,243 | ₩70,790 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,603 | ₩71,605 | ₩70,376 | ₩71,111 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,336 | ₩72,327 | ₩69,855 | ₩71,044 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,935 | ₩70,590 | ₩68,706 | ₩70,002 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,550 | ₩72,046 | ₩69,829 | ₩70,336 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,550 | ₩71,231 | ₩68,706 | ₩70,750 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,773 | ₩71,138 | ₩68,613 | ₩70,951 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,103 | ₩68,653 | ₩65,393 | ₩68,519 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,888 | ₩66,956 | ₩65,046 | ₩66,809 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,218 | ₩65,540 | ₩63,149 | ₩65,540 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,367 | ₩65,367 | ₩63,844 | ₩64,792 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,458 | ₩66,342 | ₩63,670 | ₩64,926 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,258 | ₩64,405 | ₩63,242 | ₩63,683 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,311 | ₩64,792 | ₩62,855 | ₩64,325 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,269 | ₩65,260 | ₩63,269 | ₩64,979 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,347 | ₩63,590 | ₩59,876 | ₩63,216 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,227 | ₩63,603 | ₩62,214 | ₩62,241 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,187 | ₩63,069 | ₩61,586 | ₩62,441 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,359 | ₩62,401 | ₩61,359 | ₩62,107 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,519 | ₩62,174 | ₩61,492 | ₩61,666 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,880 | ₩62,334 | ₩60,704 | ₩61,506 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,935 | ₩63,683 | ₩62,307 | ₩62,361 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,748 | ₩64,325 | ₩62,441 | ₩62,895 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,271 | ₩65,554 | ₩62,561 | ₩63,242 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,681 | ₩64,351 | ₩62,641 | ₩64,338 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩62,989 | ₩63,015 | ₩62,441 | ₩62,681 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,523 | ₩64,044 | ₩62,468 | ₩62,975 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,628 | ₩64,084 | ₩62,147 | ₩64,084 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,907 | ₩63,122 | ₩60,156 | ₩62,334 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,172 | ₩62,414 | ₩60,731 | ₩61,733 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,330 | ₩61,492 | ₩59,822 | ₩61,105 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,689 | ₩60,664 | ₩59,582 | ₩59,903 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,929 | ₩60,811 | ₩59,462 | ₩59,649 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,208 | ₩60,664 | ₩58,861 | ₩59,555 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,036 | ₩60,851 | ₩59,074 | ₩59,288 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,798 | ₩61,840 | ₩59,261 | ₩59,382 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,116 | ₩60,958 | ₩58,246 | ₩60,731 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,422 | ₩60,036 | ₩58,740 | ₩59,903 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,487 | ₩59,515 | ₩58,447 | ₩59,195 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,111 | ₩58,580 | ₩57,111 | ₩58,179 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,883 | ₩57,578 | ₩56,429 | ₩56,723 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,162 | ₩57,177 | ₩55,601 | ₩56,469 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,173 | ₩56,443 | ₩55,027 | ₩55,601 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,614 | ₩55,654 | ₩54,105 | ₩54,305 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,105 | ₩55,695 | ₩54,105 | ₩55,628 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,387 | ₩55,641 | ₩53,904 | ₩54,572 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,601 | ₩56,082 | ₩55,173 | ₩55,708 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,374 | ₩55,775 | ₩54,519 | ₩55,748 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,376 | ₩57,177 | ₩55,147 | ₩55,374 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,109 | ₩57,445 | ₩55,534 | ₩55,935 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,055 | ₩56,777 | ₩55,013 | ₩55,628 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,467 | ₩55,761 | ₩53,704 | ₩55,588 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,332 | ₩55,975 | ₩54,265 | ₩55,534 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,918 | ₩54,372 | ₩53,437 | ₩54,185 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,691 | ₩54,586 | ₩53,450 | ₩54,158 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,519 | ₩54,519 | ₩53,116 | ₩53,504 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,319 | ₩55,040 | ₩53,851 | ₩54,612 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,225 | ₩55,147 | ₩53,677 | ₩53,958 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,946 | ₩54,946 | ₩53,797 | ₩54,786 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,763 | ₩56,763 | ₩54,759 | ₩55,067 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,202 | ₩57,017 | ₩55,708 | ₩56,483 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,509 | ₩57,164 | ₩55,775 | ₩56,536 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,429 | ₩57,618 | ₩56,028 | ₩56,443 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,708 | ₩56,710 | ₩55,053 | ₩56,149 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,028 | ₩56,696 | ₩54,866 | ₩55,160 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,229 | ₩57,551 | ₩55,628 | ₩56,590 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,548 | ₩56,309 | ₩55,267 | ₩56,028 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,883 | ₩57,431 | ₩55,507 | ₩55,788 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,017 | ₩57,725 | ₩56,509 | ₩57,204 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,216 | ₩56,763 | ₩56,015 | ₩56,336 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,681 | ₩56,696 | ₩55,441 | ₩56,336 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,147 | ₩56,309 | ₩54,666 | ₩56,082 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,706 | ₩56,710 | ₩54,412 | ₩54,933 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,324 | ₩57,779 | ₩54,572 | ₩54,586 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,498 | ₩58,259 | ₩56,576 | ₩57,124 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,162 | ₩57,565 | ₩54,906 | ₩56,616 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,601 | ₩55,735 | ₩54,880 | ₩55,254 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,603 | ₩56,643 | ₩55,534 | ₩55,828 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,349 | ₩56,817 | ₩55,614 | ₩56,763 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,922 | ₩56,790 | ₩55,574 | ₩56,670 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,696 | ₩56,710 | ₩55,561 | ₩56,362 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,534 | ₩57,151 | ₩55,534 | ₩56,910 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,948 | ₩56,376 | ₩55,361 | ₩56,055 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,357 | ₩54,452 | ₩53,357 | ₩54,292 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,809 | ₩53,824 | ₩52,622 | ₩53,584 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,847 | ₩53,116 | ₩51,700 | ₩52,809 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,702 | ₩53,464 | ₩51,860 | ₩52,542 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,368 | ₩52,448 | ₩51,500 | ₩52,208 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,486 | ₩51,941 | ₩50,618 | ₩51,673 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,139 | ₩51,553 | ₩50,364 | ₩51,152 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,872 | ₩51,567 | ₩50,565 | ₩51,553 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,141 | ₩52,435 | ₩50,912 | ₩51,339 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,939 | ₩52,315 | ₩50,845 | ₩51,446 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,645 | ₩52,528 | ₩50,231 | ₩51,660 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,645 | ₩50,698 | ₩49,589 | ₩49,710 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,402 | ₩50,778 | ₩49,402 | ₩50,364 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,565 | ₩52,047 | ₩49,910 | ₩50,217 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,807 | ₩52,128 | ₩50,845 | ₩51,339 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,420 | ₩52,047 | ₩50,271 | ₩51,099 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,219 | ₩52,355 | ₩49,937 | ₩50,979 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,963 | ₩50,952 | ₩49,563 | ₩50,885 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,738 | ₩51,019 | ₩50,284 | ₩50,858 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,658 | ₩52,662 | ₩50,231 | ₩51,219 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,351 | ₩51,259 | ₩49,202 | ₩50,992 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,698 | ₩51,299 | ₩50,030 | ₩51,286 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,622 | ₩53,036 | ₩50,885 | ₩51,927 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,437 | ₩53,944 | ₩52,381 | ₩53,383 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,315 | ₩53,651 | ₩51,420 | ₩53,236 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,246 | ₩53,958 | ₩50,685 | ₩53,183 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,383 | ₩53,677 | ₩52,061 | ₩52,381 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,866 | ₩55,868 | ₩54,118 | ₩54,840 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,891 | ₩55,013 | ₩53,437 | ₩54,920 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,317 | ₩54,693 | ₩52,769 | ₩53,303 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,868 | ₩56,723 | ₩53,089 | ₩53,584 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,534 | ₩56,336 | ₩55,027 | ₩55,788 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,786 | ₩55,414 | ₩54,185 | ₩55,294 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,387 | ₩56,777 | ₩54,666 | ₩55,147 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,387 | ₩56,670 | ₩54,733 | ₩55,548 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,895 | ₩56,162 | ₩54,906 | ₩55,401 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,296 | ₩56,429 | ₩54,465 | ₩55,521 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,017 | ₩57,471 | ₩55,534 | ₩55,882 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,229 | ₩57,672 | ₩54,933 | ₩56,162 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,418 | ₩57,912 | ₩56,763 | ₩56,977 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,845 | ₩58,447 | ₩57,391 | ₩57,431 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,937 | ₩58,086 | ₩56,643 | ₩57,258 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,097 | ₩58,660 | ₩56,109 | ₩56,924 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,815 | ₩57,151 | ₩55,267 | ₩56,630 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,691 | ₩56,109 | ₩53,370 | ₩55,948 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,130 | ₩53,691 | ₩52,422 | ₩53,330 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,635 | ₩53,544 | ₩52,154 | ₩52,889 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,170 | ₩53,570 | ₩51,820 | ₩52,234 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,047 | ₩52,862 | ₩52,047 | ₩52,702 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,395 | ₩52,996 | ₩51,620 | ₩52,194 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,267 | ₩55,267 | ₩52,154 | ₩52,395 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,000 | ₩57,391 | ₩54,612 | ₩55,320 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,059 | ₩54,038 | ₩51,059 | ₩53,958 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,834 | ₩52,782 | ₩51,780 | ₩52,101 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,742 | ₩53,263 | ₩52,315 | ₩52,662 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,834 | ₩53,036 | ₩51,834 | ₩52,755 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,832 | ₩52,061 | ₩50,471 | ₩51,580 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,805 | ₩51,433 | ₩50,378 | ₩50,778 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,217 | ₩50,725 | ₩49,910 | ₩50,618 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,685 | ₩51,433 | ₩50,297 | ₩50,418 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,482 | ₩51,139 | ₩49,482 | ₩50,845 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,563 | ₩50,351 | ₩48,734 | ₩49,790 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,015 | ₩49,509 | ₩48,374 | ₩49,429 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,561 | ₩50,057 | ₩48,561 | ₩49,442 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,028 | ₩50,551 | ₩48,561 | ₩48,841 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,736 | ₩49,910 | ₩48,895 | ₩49,416 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,963 | ₩49,963 | ₩49,215 | ₩49,536 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,578 | ₩50,578 | ₩49,883 | ₩49,963 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,845 | ₩51,286 | ₩50,444 | ₩50,511 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,046 | ₩51,379 | ₩50,658 | ₩50,725 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,553 | ₩52,088 | ₩51,019 | ₩51,152 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,460 | ₩52,368 | ₩51,460 | ₩51,900 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,689 | ₩53,089 | ₩51,299 | ₩51,700 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,969 | ₩53,250 | ₩52,181 | ₩52,902 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,435 | ₩52,836 | ₩51,152 | ₩52,582 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,822 | ₩53,103 | ₩52,221 | ₩52,488 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,916 | ₩53,423 | ₩52,582 | ₩52,943 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,130 | ₩53,544 | ₩51,874 | ₩52,488 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,673 | ₩53,250 | ₩51,553 | ₩53,103 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,763 | ₩51,740 | ₩49,763 | ₩51,567 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,937 | ₩50,418 | ₩49,790 | ₩49,897 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩49,990 | ₩50,418 | ₩49,255 | ₩49,629 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,643 | ₩50,017 | ₩49,523 | ₩49,629 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,883 | ₩50,297 | ₩49,656 | ₩49,923 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,055 | ₩49,950 | ₩48,641 | ₩49,937 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,295 | ₩49,456 | ₩48,708 | ₩48,828 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,267 | ₩49,189 | ₩48,267 | ₩48,815 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,108 | ₩49,362 | ₩48,240 | ₩48,440 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,761 | ₩49,042 | ₩48,601 | ₩48,841 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,919 | ₩49,082 | ₩47,666 | ₩48,761 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,318 | ₩47,933 | ₩47,038 | ₩47,425 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,557 | ₩48,053 | ₩46,557 | ₩47,652 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,904 | ₩47,692 | ₩46,143 | ₩46,290 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,664 | ₩46,664 | ₩46,089 | ₩46,303 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,089 | ₩47,425 | ₩46,089 | ₩46,503 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,839 | ₩48,708 | ₩46,089 | ₩46,236 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,893 | ₩48,200 | ₩47,211 | ₩48,106 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,813 | ₩48,868 | ₩47,772 | ₩47,826 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,040 | ₩49,736 | ₩47,879 | ₩47,973 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,746 | ₩48,601 | ₩47,318 | ₩48,133 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,599 | ₩48,240 | ₩47,318 | ₩47,853 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,225 | ₩48,280 | ₩47,051 | ₩47,465 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,532 | ₩48,040 | ₩47,091 | ₩47,198 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,931 | ₩48,120 | ₩46,877 | ₩47,666 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,875 | ₩47,479 | ₩45,729 | ₩47,011 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,744 | ₩47,225 | ₩46,089 | ₩46,904 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,811 | ₩47,238 | ₩46,356 | ₩46,717 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,209 | ₩47,692 | ₩46,116 | ₩47,118 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,958 | ₩47,853 | ₩45,795 | ₩46,250 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,971 | ₩47,519 | ₩46,690 | ₩47,251 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,692 | ₩48,106 | ₩46,918 | ₩47,038 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,584 | ₩47,866 | ₩46,290 | ₩47,492 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,374 | ₩48,601 | ₩46,129 | ₩46,129 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,933 | ₩48,761 | ₩47,879 | ₩48,440 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,931 | ₩47,706 | ₩46,891 | ₩47,038 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,690 | ₩47,292 | ₩46,169 | ₩46,904 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,036 | ₩46,771 | ₩45,702 | ₩46,089 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,063 | ₩47,158 | ₩44,099 | ₩45,755 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,437 | ₩47,064 | ₩45,608 | ₩46,410 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,820 | ₩46,771 | ₩44,820 | ₩46,330 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,288 | ₩45,435 | ₩44,687 | ₩45,181 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,316 | ₩47,585 | ₩44,593 | ₩44,673 | -3.55% | 7.9만 |
|---|