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 | ₩67,116 | ₩68,159 | ₩66,206 | ₩66,888 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,821 | ₩67,811 | ₩66,487 | ₩66,942 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,798 | ₩68,386 | ₩66,648 | ₩66,915 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,905 | ₩68,827 | ₩67,557 | ₩68,533 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,199 | ₩68,413 | ₩67,517 | ₩67,650 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,316 | ₩68,453 | ₩67,116 | ₩68,185 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,206 | ₩66,781 | ₩64,856 | ₩66,674 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,032 | ₩66,634 | ₩65,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,286 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,714 | ₩67,918 | ₩65,257 | ₩66,246 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,316 | ₩67,664 | ₩66,460 | ₩66,541 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,624 | ₩68,239 | ₩67,276 | ₩67,289 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,955 | ₩67,798 | ₩66,835 | ₩67,263 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,038 | ₩68,426 | ₩66,714 | ₩66,755 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,402 | ₩69,790 | ₩68,105 | ₩68,105 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,202 | ₩69,670 | ₩68,921 | ₩68,921 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩69,014 | ₩69,710 | ₩68,386 | ₩69,121 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,750 | ₩69,870 | ₩68,720 | ₩69,469 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,924 | ₩70,472 | ₩67,971 | ₩69,081 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,656 | ₩70,298 | ₩69,389 | ₩69,910 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,937 | ₩70,552 | ₩69,362 | ₩69,643 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,536 | ₩69,857 | ₩68,587 | ₩69,857 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,851 | ₩69,349 | ₩67,276 | ₩68,934 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,771 | ₩69,188 | ₩67,303 | ₩68,025 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,934 | ₩69,108 | ₩68,346 | ₩68,533 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,255 | ₩70,084 | ₩69,135 | ₩69,362 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,734 | ₩69,683 | ₩68,694 | ₩69,322 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,942 | ₩68,720 | ₩66,942 | ₩68,105 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,356 | ₩68,373 | ₩66,581 | ₩66,862 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,557 | ₩67,958 | ₩66,942 | ₩67,597 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,530 | ₩68,480 | ₩66,862 | ₩67,958 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,223 | ₩67,931 | ₩66,527 | ₩67,650 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,239 | ₩68,894 | ₩67,396 | ₩67,771 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,506 | ₩68,747 | ₩67,731 | ₩67,998 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,373 | ₩69,509 | ₩68,025 | ₩68,439 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,466 | ₩69,830 | ₩67,330 | ₩68,252 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,196 | ₩68,145 | ₩66,995 | ₩68,132 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,616 | ₩69,844 | ₩67,410 | ₩67,731 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,071 | ₩70,512 | ₩69,014 | ₩69,416 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,419 | ₩70,900 | ₩69,416 | ₩69,496 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,245 | ₩71,261 | ₩69,763 | ₩70,579 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,673 | ₩71,207 | ₩70,191 | ₩70,298 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,456 | ₩70,833 | ₩69,335 | ₩70,245 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,707 | ₩69,951 | ₩68,145 | ₩69,456 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩69,014 | ₩69,442 | ₩68,105 | ₩68,560 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,285 | ₩70,459 | ₩68,734 | ₩69,442 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,288 | ₩71,328 | ₩69,951 | ₩70,499 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,381 | ₩71,381 | ₩70,312 | ₩70,860 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,673 | ₩71,676 | ₩70,445 | ₩71,181 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,405 | ₩72,398 | ₩69,924 | ₩71,114 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩70,004 | ₩70,659 | ₩68,774 | ₩70,071 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,619 | ₩72,117 | ₩69,897 | ₩70,405 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,619 | ₩71,301 | ₩68,774 | ₩70,820 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,841 | ₩71,207 | ₩68,680 | ₩71,020 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,169 | ₩68,720 | ₩65,457 | ₩68,587 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,952 | ₩67,022 | ₩65,110 | ₩66,875 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,281 | ₩65,605 | ₩63,211 | ₩65,605 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,431 | ₩65,431 | ₩63,906 | ₩64,856 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,521 | ₩66,407 | ₩63,732 | ₩64,989 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,321 | ₩64,468 | ₩63,304 | ₩63,746 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,374 | ₩64,856 | ₩62,917 | ₩64,388 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,331 | ₩65,324 | ₩63,331 | ₩65,043 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,409 | ₩63,652 | ₩59,935 | ₩63,278 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,288 | ₩63,666 | ₩62,275 | ₩62,302 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,248 | ₩63,131 | ₩61,646 | ₩62,502 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,419 | ₩62,462 | ₩61,419 | ₩62,168 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,579 | ₩62,235 | ₩61,553 | ₩61,727 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,940 | ₩62,395 | ₩60,764 | ₩61,566 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,997 | ₩63,746 | ₩62,368 | ₩62,422 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,810 | ₩64,388 | ₩62,502 | ₩62,957 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,334 | ₩65,618 | ₩62,622 | ₩63,304 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,743 | ₩64,414 | ₩62,703 | ₩64,401 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,050 | ₩63,077 | ₩62,502 | ₩62,743 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,585 | ₩64,107 | ₩62,529 | ₩63,037 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,689 | ₩64,147 | ₩62,208 | ₩64,147 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,967 | ₩63,184 | ₩60,215 | ₩62,395 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,232 | ₩62,475 | ₩60,790 | ₩61,793 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,389 | ₩61,553 | ₩59,881 | ₩61,165 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,747 | ₩60,724 | ₩59,640 | ₩59,961 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,988 | ₩60,871 | ₩59,520 | ₩59,707 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,266 | ₩60,724 | ₩58,918 | ₩59,614 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,095 | ₩60,911 | ₩59,132 | ₩59,346 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,857 | ₩61,900 | ₩59,320 | ₩59,440 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,175 | ₩61,018 | ₩58,303 | ₩60,790 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,480 | ₩60,095 | ₩58,798 | ₩59,961 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,544 | ₩59,574 | ₩58,504 | ₩59,253 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,167 | ₩58,638 | ₩57,167 | ₩58,236 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,939 | ₩57,635 | ₩56,485 | ₩56,779 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,217 | ₩57,233 | ₩55,656 | ₩56,525 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,228 | ₩56,498 | ₩55,081 | ₩55,656 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,669 | ₩55,709 | ₩54,158 | ₩54,358 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,158 | ₩55,749 | ₩54,158 | ₩55,682 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,442 | ₩55,696 | ₩53,957 | ₩54,626 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,656 | ₩56,137 | ₩55,228 | ₩55,762 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,428 | ₩55,829 | ₩54,572 | ₩55,803 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,431 | ₩57,233 | ₩55,201 | ₩55,428 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,164 | ₩57,501 | ₩55,589 | ₩55,990 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,110 | ₩56,832 | ₩55,067 | ₩55,682 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,522 | ₩55,816 | ₩53,757 | ₩55,642 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,385 | ₩56,030 | ₩54,318 | ₩55,589 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,971 | ₩54,425 | ₩53,489 | ₩54,238 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,743 | ₩54,639 | ₩53,503 | ₩54,211 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,572 | ₩54,572 | ₩53,168 | ₩53,556 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,372 | ₩55,094 | ₩53,904 | ₩54,666 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,278 | ₩55,201 | ₩53,730 | ₩54,011 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩55,000 | ₩55,000 | ₩53,850 | ₩54,840 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,819 | ₩56,819 | ₩54,813 | ₩55,121 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,257 | ₩57,073 | ₩55,762 | ₩56,538 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,565 | ₩57,220 | ₩55,829 | ₩56,592 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,485 | ₩57,675 | ₩56,083 | ₩56,498 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,762 | ₩56,765 | ₩55,107 | ₩56,204 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,083 | ₩56,752 | ₩54,920 | ₩55,214 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,284 | ₩57,608 | ₩55,682 | ₩56,645 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,602 | ₩56,364 | ₩55,321 | ₩56,083 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,939 | ₩57,488 | ₩55,562 | ₩55,843 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,073 | ₩57,782 | ₩56,565 | ₩57,260 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,271 | ₩56,819 | ₩56,070 | ₩56,391 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,736 | ₩56,752 | ₩55,495 | ₩56,391 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,201 | ₩56,364 | ₩54,719 | ₩56,137 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,760 | ₩56,765 | ₩54,465 | ₩54,987 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,381 | ₩57,835 | ₩54,626 | ₩54,639 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,554 | ₩58,317 | ₩56,632 | ₩57,180 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,217 | ₩57,621 | ₩54,960 | ₩56,672 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,656 | ₩55,789 | ₩54,933 | ₩55,308 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,658 | ₩56,699 | ₩55,589 | ₩55,883 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,404 | ₩56,872 | ₩55,669 | ₩56,819 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,976 | ₩56,846 | ₩55,629 | ₩56,725 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,752 | ₩56,765 | ₩55,615 | ₩56,418 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,589 | ₩57,207 | ₩55,589 | ₩56,966 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩56,003 | ₩56,431 | ₩55,415 | ₩56,110 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,409 | ₩54,505 | ₩53,409 | ₩54,345 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,861 | ₩53,877 | ₩52,673 | ₩53,636 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,898 | ₩53,168 | ₩51,751 | ₩52,861 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,754 | ₩53,516 | ₩51,911 | ₩52,593 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,419 | ₩52,500 | ₩51,550 | ₩52,259 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,537 | ₩51,992 | ₩50,668 | ₩51,724 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,189 | ₩51,604 | ₩50,414 | ₩51,203 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,922 | ₩51,617 | ₩50,614 | ₩51,604 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,192 | ₩52,486 | ₩50,962 | ₩51,390 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,989 | ₩52,366 | ₩50,895 | ₩51,497 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,694 | ₩52,580 | ₩50,280 | ₩51,711 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,694 | ₩50,748 | ₩49,638 | ₩49,758 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,451 | ₩50,828 | ₩49,451 | ₩50,414 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,614 | ₩52,098 | ₩49,959 | ₩50,266 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,858 | ₩52,179 | ₩50,895 | ₩51,390 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,470 | ₩52,098 | ₩50,320 | ₩51,149 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,269 | ₩52,406 | ₩49,986 | ₩51,029 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩50,012 | ₩51,002 | ₩49,611 | ₩50,935 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,788 | ₩51,069 | ₩50,333 | ₩50,908 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,708 | ₩52,714 | ₩50,280 | ₩51,269 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,400 | ₩51,310 | ₩49,250 | ₩51,042 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,748 | ₩51,350 | ₩50,079 | ₩51,336 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,673 | ₩53,088 | ₩50,935 | ₩51,978 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,489 | ₩53,997 | ₩52,433 | ₩53,436 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,366 | ₩53,703 | ₩51,470 | ₩53,289 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,296 | ₩54,011 | ₩50,735 | ₩53,235 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,436 | ₩53,730 | ₩52,112 | ₩52,433 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,920 | ₩55,923 | ₩54,171 | ₩54,893 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,944 | ₩55,067 | ₩53,489 | ₩54,974 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,369 | ₩54,746 | ₩52,821 | ₩53,355 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,923 | ₩56,779 | ₩53,142 | ₩53,636 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,589 | ₩56,391 | ₩55,081 | ₩55,843 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,840 | ₩55,468 | ₩54,238 | ₩55,348 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,442 | ₩56,832 | ₩54,719 | ₩55,201 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,442 | ₩56,725 | ₩54,786 | ₩55,602 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,950 | ₩56,217 | ₩54,960 | ₩55,455 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,351 | ₩56,485 | ₩54,519 | ₩55,575 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,073 | ₩57,528 | ₩55,589 | ₩55,936 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,284 | ₩57,728 | ₩54,987 | ₩56,217 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,474 | ₩57,969 | ₩56,819 | ₩57,033 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,902 | ₩58,504 | ₩57,447 | ₩57,488 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,993 | ₩58,143 | ₩56,699 | ₩57,314 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,153 | ₩58,718 | ₩56,164 | ₩56,979 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,869 | ₩57,207 | ₩55,321 | ₩56,685 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,743 | ₩56,164 | ₩53,422 | ₩56,003 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,182 | ₩53,743 | ₩52,473 | ₩53,382 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,687 | ₩53,596 | ₩52,205 | ₩52,941 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,222 | ₩53,623 | ₩51,871 | ₩52,286 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,098 | ₩52,914 | ₩52,098 | ₩52,754 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,446 | ₩53,048 | ₩51,671 | ₩52,246 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,321 | ₩55,321 | ₩52,205 | ₩52,446 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,054 | ₩57,447 | ₩54,666 | ₩55,375 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,109 | ₩54,091 | ₩51,109 | ₩54,011 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,885 | ₩52,834 | ₩51,831 | ₩52,152 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,794 | ₩53,315 | ₩52,366 | ₩52,714 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,885 | ₩53,088 | ₩51,885 | ₩52,807 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,882 | ₩52,112 | ₩50,521 | ₩51,630 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,855 | ₩51,483 | ₩50,427 | ₩50,828 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,266 | ₩50,775 | ₩49,959 | ₩50,668 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,735 | ₩51,483 | ₩50,347 | ₩50,467 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,531 | ₩51,189 | ₩49,531 | ₩50,895 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,611 | ₩50,400 | ₩48,782 | ₩49,839 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,063 | ₩49,558 | ₩48,421 | ₩49,478 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,608 | ₩50,106 | ₩48,608 | ₩49,491 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,076 | ₩50,601 | ₩48,608 | ₩48,889 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,785 | ₩49,959 | ₩48,943 | ₩49,464 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩50,012 | ₩50,012 | ₩49,264 | ₩49,584 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,628 | ₩50,628 | ₩49,932 | ₩50,012 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,895 | ₩51,336 | ₩50,494 | ₩50,561 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,096 | ₩51,430 | ₩50,708 | ₩50,775 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,604 | ₩52,139 | ₩51,069 | ₩51,203 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,510 | ₩52,419 | ₩51,510 | ₩51,951 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,740 | ₩53,142 | ₩51,350 | ₩51,751 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,021 | ₩53,302 | ₩52,232 | ₩52,954 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,486 | ₩52,887 | ₩51,203 | ₩52,633 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,874 | ₩53,155 | ₩52,272 | ₩52,540 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,968 | ₩53,476 | ₩52,633 | ₩52,994 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,182 | ₩53,596 | ₩51,925 | ₩52,540 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,724 | ₩53,302 | ₩51,604 | ₩53,155 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,812 | ₩51,791 | ₩49,812 | ₩51,617 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,986 | ₩50,467 | ₩49,839 | ₩49,946 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,039 | ₩50,467 | ₩49,304 | ₩49,678 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,691 | ₩50,066 | ₩49,571 | ₩49,678 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,932 | ₩50,347 | ₩49,705 | ₩49,972 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,103 | ₩49,999 | ₩48,689 | ₩49,986 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,344 | ₩49,504 | ₩48,755 | ₩48,876 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,314 | ₩49,237 | ₩48,314 | ₩48,862 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,157 | ₩49,411 | ₩48,287 | ₩48,488 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,809 | ₩49,090 | ₩48,648 | ₩48,889 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,966 | ₩49,130 | ₩47,712 | ₩48,809 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,365 | ₩47,980 | ₩47,084 | ₩47,472 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,602 | ₩48,100 | ₩46,602 | ₩47,699 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,950 | ₩47,739 | ₩46,188 | ₩46,335 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,709 | ₩46,709 | ₩46,134 | ₩46,348 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,134 | ₩47,472 | ₩46,134 | ₩46,549 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,886 | ₩48,755 | ₩46,134 | ₩46,282 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,940 | ₩48,247 | ₩47,258 | ₩48,154 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,859 | ₩48,916 | ₩47,819 | ₩47,873 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,087 | ₩49,785 | ₩47,926 | ₩48,020 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,793 | ₩48,648 | ₩47,365 | ₩48,180 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,646 | ₩48,287 | ₩47,365 | ₩47,900 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,271 | ₩48,327 | ₩47,097 | ₩47,512 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,579 | ₩48,087 | ₩47,137 | ₩47,244 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,977 | ₩48,167 | ₩46,923 | ₩47,712 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,920 | ₩47,525 | ₩45,773 | ₩47,057 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,790 | ₩47,271 | ₩46,134 | ₩46,950 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,857 | ₩47,284 | ₩46,402 | ₩46,763 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,255 | ₩47,739 | ₩46,161 | ₩47,164 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩47,004 | ₩47,900 | ₩45,840 | ₩46,295 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,017 | ₩47,565 | ₩46,736 | ₩47,298 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,739 | ₩48,154 | ₩46,964 | ₩47,084 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,629 | ₩47,913 | ₩46,335 | ₩47,539 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,421 | ₩48,648 | ₩46,175 | ₩46,175 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,980 | ₩48,809 | ₩47,926 | ₩48,488 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,977 | ₩47,752 | ₩46,937 | ₩47,084 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,736 | ₩47,338 | ₩46,215 | ₩46,950 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,081 | ₩46,816 | ₩45,747 | ₩46,134 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,108 | ₩47,204 | ₩44,142 | ₩45,800 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,482 | ₩47,111 | ₩45,653 | ₩46,455 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,864 | ₩46,816 | ₩44,864 | ₩46,375 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,332 | ₩45,479 | ₩44,730 | ₩45,225 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,362 | ₩47,632 | ₩44,637 | ₩44,717 | -3.55% | 7.9만 |
|---|