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 | ₩67,048 | ₩68,090 | ₩66,139 | ₩66,821 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,754 | ₩67,742 | ₩66,420 | ₩66,874 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,729 | ₩68,317 | ₩66,580 | ₩66,847 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,836 | ₩68,758 | ₩67,489 | ₩68,464 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,130 | ₩68,344 | ₩67,449 | ₩67,582 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,248 | ₩68,384 | ₩67,048 | ₩68,117 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,139 | ₩66,714 | ₩64,790 | ₩66,607 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,966 | ₩66,567 | ₩65,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,220 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,647 | ₩67,849 | ₩65,191 | ₩66,179 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,248 | ₩67,596 | ₩66,393 | ₩66,473 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,555 | ₩68,170 | ₩67,208 | ₩67,221 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,888 | ₩67,729 | ₩66,767 | ₩67,195 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,970 | ₩68,357 | ₩66,647 | ₩66,687 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,332 | ₩69,720 | ₩68,036 | ₩68,036 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,132 | ₩69,599 | ₩68,851 | ₩68,851 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,945 | ₩69,639 | ₩68,317 | ₩69,052 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,680 | ₩69,800 | ₩68,651 | ₩69,399 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,853 | ₩70,401 | ₩67,903 | ₩69,012 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,586 | ₩70,227 | ₩69,319 | ₩69,840 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,867 | ₩70,481 | ₩69,292 | ₩69,573 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,466 | ₩69,786 | ₩68,517 | ₩69,786 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,783 | ₩69,279 | ₩67,208 | ₩68,865 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,702 | ₩69,118 | ₩67,235 | ₩67,956 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,865 | ₩69,038 | ₩68,277 | ₩68,464 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,185 | ₩70,013 | ₩69,065 | ₩69,292 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,664 | ₩69,613 | ₩68,624 | ₩69,252 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,874 | ₩68,651 | ₩66,874 | ₩68,036 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,288 | ₩68,304 | ₩66,513 | ₩66,794 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,489 | ₩67,889 | ₩66,874 | ₩67,529 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,462 | ₩68,410 | ₩66,794 | ₩67,889 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,155 | ₩67,863 | ₩66,460 | ₩67,582 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,170 | ₩68,825 | ₩67,328 | ₩67,702 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,437 | ₩68,678 | ₩67,662 | ₩67,929 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,304 | ₩69,439 | ₩67,956 | ₩68,370 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,397 | ₩69,760 | ₩67,262 | ₩68,183 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,128 | ₩68,076 | ₩66,928 | ₩68,063 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,546 | ₩69,773 | ₩67,342 | ₩67,662 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,000 | ₩70,441 | ₩68,945 | ₩69,346 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,347 | ₩70,828 | ₩69,346 | ₩69,426 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,174 | ₩71,189 | ₩69,693 | ₩70,508 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,601 | ₩71,136 | ₩70,120 | ₩70,227 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,386 | ₩70,762 | ₩69,265 | ₩70,174 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,638 | ₩69,880 | ₩68,076 | ₩69,386 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,945 | ₩69,372 | ₩68,036 | ₩68,491 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,214 | ₩70,388 | ₩68,664 | ₩69,372 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,216 | ₩71,256 | ₩69,880 | ₩70,428 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,309 | ₩71,309 | ₩70,241 | ₩70,788 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,601 | ₩71,603 | ₩70,374 | ₩71,109 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,334 | ₩72,325 | ₩69,853 | ₩71,042 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,933 | ₩70,588 | ₩68,704 | ₩70,000 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,548 | ₩72,044 | ₩69,826 | ₩70,334 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,548 | ₩71,229 | ₩68,704 | ₩70,748 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,771 | ₩71,136 | ₩68,611 | ₩70,949 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,101 | ₩68,651 | ₩65,391 | ₩68,517 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,886 | ₩66,954 | ₩65,044 | ₩66,807 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,216 | ₩65,538 | ₩63,147 | ₩65,538 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,365 | ₩65,365 | ₩63,842 | ₩64,790 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,456 | ₩66,340 | ₩63,668 | ₩64,924 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,256 | ₩64,403 | ₩63,241 | ₩63,681 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,309 | ₩64,790 | ₩62,853 | ₩64,323 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,267 | ₩65,258 | ₩63,267 | ₩64,977 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,346 | ₩63,588 | ₩59,874 | ₩63,214 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,225 | ₩63,601 | ₩62,212 | ₩62,239 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,185 | ₩63,067 | ₩61,584 | ₩62,439 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,357 | ₩62,399 | ₩61,357 | ₩62,105 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,517 | ₩62,172 | ₩61,491 | ₩61,664 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,878 | ₩62,332 | ₩60,702 | ₩61,504 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,933 | ₩63,681 | ₩62,305 | ₩62,359 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,746 | ₩64,323 | ₩62,439 | ₩62,893 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,269 | ₩65,552 | ₩62,559 | ₩63,241 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,679 | ₩64,349 | ₩62,639 | ₩64,336 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩62,987 | ₩63,013 | ₩62,439 | ₩62,679 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,521 | ₩64,042 | ₩62,466 | ₩62,973 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,626 | ₩64,082 | ₩62,145 | ₩64,082 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,905 | ₩63,120 | ₩60,155 | ₩62,332 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,170 | ₩62,412 | ₩60,729 | ₩61,731 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,328 | ₩61,491 | ₩59,821 | ₩61,103 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,687 | ₩60,662 | ₩59,580 | ₩59,901 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,928 | ₩60,809 | ₩59,460 | ₩59,647 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,206 | ₩60,662 | ₩58,859 | ₩59,554 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,034 | ₩60,849 | ₩59,073 | ₩59,286 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,796 | ₩61,838 | ₩59,260 | ₩59,380 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,115 | ₩60,956 | ₩58,244 | ₩60,729 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,420 | ₩60,034 | ₩58,739 | ₩59,901 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,485 | ₩59,513 | ₩58,445 | ₩59,193 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,109 | ₩58,578 | ₩57,109 | ₩58,178 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,882 | ₩57,576 | ₩56,428 | ₩56,721 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,160 | ₩57,176 | ₩55,599 | ₩56,468 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,172 | ₩56,441 | ₩55,025 | ₩55,599 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,613 | ₩55,653 | ₩54,103 | ₩54,304 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,103 | ₩55,693 | ₩54,103 | ₩55,626 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,386 | ₩55,639 | ₩53,903 | ₩54,571 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,599 | ₩56,080 | ₩55,172 | ₩55,706 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,372 | ₩55,773 | ₩54,517 | ₩55,746 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,374 | ₩57,176 | ₩55,145 | ₩55,372 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,107 | ₩57,443 | ₩55,533 | ₩55,933 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,054 | ₩56,775 | ₩55,012 | ₩55,626 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,466 | ₩55,760 | ₩53,702 | ₩55,586 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,330 | ₩55,973 | ₩54,263 | ₩55,533 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,916 | ₩54,370 | ₩53,435 | ₩54,183 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,689 | ₩54,584 | ₩53,449 | ₩54,157 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,517 | ₩54,517 | ₩53,115 | ₩53,502 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,317 | ₩55,038 | ₩53,849 | ₩54,611 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,223 | ₩55,145 | ₩53,676 | ₩53,956 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,945 | ₩54,945 | ₩53,796 | ₩54,784 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,762 | ₩56,762 | ₩54,758 | ₩55,065 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,200 | ₩57,015 | ₩55,706 | ₩56,481 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,508 | ₩57,162 | ₩55,773 | ₩56,534 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,428 | ₩57,617 | ₩56,027 | ₩56,441 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,706 | ₩56,708 | ₩55,052 | ₩56,147 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,027 | ₩56,695 | ₩54,865 | ₩55,158 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,227 | ₩57,550 | ₩55,626 | ₩56,588 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,546 | ₩56,307 | ₩55,265 | ₩56,027 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,882 | ₩57,429 | ₩55,506 | ₩55,786 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,015 | ₩57,723 | ₩56,508 | ₩57,202 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,214 | ₩56,762 | ₩56,013 | ₩56,334 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,679 | ₩56,695 | ₩55,439 | ₩56,334 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,145 | ₩56,307 | ₩54,664 | ₩56,080 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,704 | ₩56,708 | ₩54,410 | ₩54,931 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,323 | ₩57,777 | ₩54,571 | ₩54,584 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,496 | ₩58,258 | ₩56,575 | ₩57,122 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,160 | ₩57,563 | ₩54,905 | ₩56,615 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,599 | ₩55,733 | ₩54,878 | ₩55,252 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,601 | ₩56,641 | ₩55,533 | ₩55,826 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,347 | ₩56,815 | ₩55,613 | ₩56,762 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,920 | ₩56,788 | ₩55,573 | ₩56,668 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,695 | ₩56,708 | ₩55,559 | ₩56,361 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,533 | ₩57,149 | ₩55,533 | ₩56,908 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,947 | ₩56,374 | ₩55,359 | ₩56,054 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,355 | ₩54,450 | ₩53,355 | ₩54,290 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,807 | ₩53,823 | ₩52,620 | ₩53,582 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,846 | ₩53,115 | ₩51,699 | ₩52,807 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,700 | ₩53,462 | ₩51,859 | ₩52,540 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,366 | ₩52,447 | ₩51,498 | ₩52,206 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,485 | ₩51,939 | ₩50,616 | ₩51,672 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,137 | ₩51,552 | ₩50,363 | ₩51,151 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,870 | ₩51,565 | ₩50,563 | ₩51,552 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,139 | ₩52,433 | ₩50,910 | ₩51,338 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,937 | ₩52,313 | ₩50,844 | ₩51,445 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,643 | ₩52,527 | ₩50,229 | ₩51,658 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,643 | ₩50,697 | ₩49,588 | ₩49,708 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,401 | ₩50,777 | ₩49,401 | ₩50,363 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,563 | ₩52,046 | ₩49,908 | ₩50,216 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,805 | ₩52,126 | ₩50,844 | ₩51,338 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,418 | ₩52,046 | ₩50,269 | ₩51,097 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,218 | ₩52,353 | ₩49,935 | ₩50,977 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,962 | ₩50,950 | ₩49,561 | ₩50,884 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,737 | ₩51,017 | ₩50,283 | ₩50,857 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,657 | ₩52,660 | ₩50,229 | ₩51,218 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,349 | ₩51,258 | ₩49,200 | ₩50,991 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,697 | ₩51,298 | ₩50,029 | ₩51,284 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,620 | ₩53,034 | ₩50,884 | ₩51,926 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,435 | ₩53,943 | ₩52,380 | ₩53,382 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,313 | ₩53,649 | ₩51,418 | ₩53,235 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,244 | ₩53,956 | ₩50,683 | ₩53,181 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,382 | ₩53,676 | ₩52,059 | ₩52,380 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,865 | ₩55,867 | ₩54,116 | ₩54,838 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,889 | ₩55,012 | ₩53,435 | ₩54,918 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,315 | ₩54,691 | ₩52,767 | ₩53,302 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,867 | ₩56,721 | ₩53,088 | ₩53,582 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,533 | ₩56,334 | ₩55,025 | ₩55,786 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,784 | ₩55,412 | ₩54,183 | ₩55,292 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,386 | ₩56,775 | ₩54,664 | ₩55,145 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,386 | ₩56,668 | ₩54,731 | ₩55,546 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,893 | ₩56,160 | ₩54,905 | ₩55,399 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,294 | ₩56,428 | ₩54,464 | ₩55,519 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,015 | ₩57,470 | ₩55,533 | ₩55,880 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,227 | ₩57,670 | ₩54,931 | ₩56,160 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,416 | ₩57,910 | ₩56,762 | ₩56,975 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,844 | ₩58,445 | ₩57,389 | ₩57,429 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,935 | ₩58,084 | ₩56,641 | ₩57,256 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,096 | ₩58,658 | ₩56,107 | ₩56,922 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,813 | ₩57,149 | ₩55,265 | ₩56,628 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,689 | ₩56,107 | ₩53,368 | ₩55,947 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,128 | ₩53,689 | ₩52,420 | ₩53,328 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,634 | ₩53,542 | ₩52,153 | ₩52,887 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,168 | ₩53,569 | ₩51,819 | ₩52,233 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,046 | ₩52,861 | ₩52,046 | ₩52,700 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,393 | ₩52,994 | ₩51,618 | ₩52,193 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,265 | ₩55,265 | ₩52,153 | ₩52,393 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩54,998 | ₩57,389 | ₩54,611 | ₩55,319 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,057 | ₩54,036 | ₩51,057 | ₩53,956 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,832 | ₩52,781 | ₩51,779 | ₩52,099 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,741 | ₩53,262 | ₩52,313 | ₩52,660 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,832 | ₩53,034 | ₩51,832 | ₩52,754 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,830 | ₩52,059 | ₩50,470 | ₩51,578 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,804 | ₩51,431 | ₩50,376 | ₩50,777 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,216 | ₩50,723 | ₩49,908 | ₩50,616 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,683 | ₩51,431 | ₩50,296 | ₩50,416 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,481 | ₩51,137 | ₩49,481 | ₩50,844 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,561 | ₩50,349 | ₩48,733 | ₩49,788 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,013 | ₩49,508 | ₩48,372 | ₩49,428 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,559 | ₩50,055 | ₩48,559 | ₩49,441 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,027 | ₩50,550 | ₩48,559 | ₩48,840 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,735 | ₩49,908 | ₩48,893 | ₩49,414 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,962 | ₩49,962 | ₩49,214 | ₩49,534 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,576 | ₩50,576 | ₩49,882 | ₩49,962 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,844 | ₩51,284 | ₩50,443 | ₩50,510 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,044 | ₩51,378 | ₩50,657 | ₩50,723 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,552 | ₩52,086 | ₩51,017 | ₩51,151 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,458 | ₩52,366 | ₩51,458 | ₩51,899 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,687 | ₩53,088 | ₩51,298 | ₩51,699 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,968 | ₩53,248 | ₩52,179 | ₩52,901 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,433 | ₩52,834 | ₩51,151 | ₩52,580 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,821 | ₩53,101 | ₩52,220 | ₩52,487 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,914 | ₩53,422 | ₩52,580 | ₩52,941 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,128 | ₩53,542 | ₩51,872 | ₩52,487 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,672 | ₩53,248 | ₩51,552 | ₩53,101 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,762 | ₩51,739 | ₩49,762 | ₩51,565 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,935 | ₩50,416 | ₩49,788 | ₩49,895 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩49,989 | ₩50,416 | ₩49,254 | ₩49,628 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,641 | ₩50,015 | ₩49,521 | ₩49,628 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,882 | ₩50,296 | ₩49,655 | ₩49,922 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,054 | ₩49,949 | ₩48,639 | ₩49,935 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,294 | ₩49,454 | ₩48,706 | ₩48,826 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,265 | ₩49,187 | ₩48,265 | ₩48,813 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,107 | ₩49,361 | ₩48,239 | ₩48,439 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,760 | ₩49,040 | ₩48,599 | ₩48,840 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,918 | ₩49,080 | ₩47,664 | ₩48,760 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,317 | ₩47,931 | ₩47,036 | ₩47,424 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,555 | ₩48,052 | ₩46,555 | ₩47,651 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,903 | ₩47,691 | ₩46,141 | ₩46,288 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,662 | ₩46,662 | ₩46,088 | ₩46,302 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,088 | ₩47,424 | ₩46,088 | ₩46,502 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,838 | ₩48,706 | ₩46,088 | ₩46,235 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,891 | ₩48,199 | ₩47,210 | ₩48,105 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,811 | ₩48,866 | ₩47,771 | ₩47,825 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,038 | ₩49,735 | ₩47,878 | ₩47,971 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,744 | ₩48,599 | ₩47,317 | ₩48,132 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,597 | ₩48,239 | ₩47,317 | ₩47,851 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,223 | ₩48,279 | ₩47,050 | ₩47,464 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,531 | ₩48,038 | ₩47,090 | ₩47,197 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,929 | ₩48,118 | ₩46,876 | ₩47,664 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,874 | ₩47,477 | ₩45,727 | ₩47,010 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,742 | ₩47,223 | ₩46,088 | ₩46,903 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,809 | ₩47,237 | ₩46,355 | ₩46,716 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,208 | ₩47,691 | ₩46,115 | ₩47,116 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,956 | ₩47,851 | ₩45,794 | ₩46,248 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,970 | ₩47,517 | ₩46,689 | ₩47,250 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,691 | ₩48,105 | ₩46,916 | ₩47,036 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,582 | ₩47,865 | ₩46,288 | ₩47,491 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,372 | ₩48,599 | ₩46,128 | ₩46,128 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,931 | ₩48,760 | ₩47,878 | ₩48,439 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,929 | ₩47,704 | ₩46,889 | ₩47,036 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,689 | ₩47,290 | ₩46,168 | ₩46,903 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,034 | ₩46,769 | ₩45,700 | ₩46,088 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,061 | ₩47,157 | ₩44,097 | ₩45,754 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,435 | ₩47,063 | ₩45,607 | ₩46,408 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,819 | ₩46,769 | ₩44,819 | ₩46,328 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,286 | ₩45,433 | ₩44,685 | ₩45,179 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,315 | ₩47,584 | ₩44,592 | ₩44,672 | -3.55% | 7.9만 |
|---|