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 | ₩66,978 | ₩68,018 | ₩66,070 | ₩66,751 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,684 | ₩67,671 | ₩66,350 | ₩66,804 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,658 | ₩68,245 | ₩66,510 | ₩66,777 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,765 | ₩68,686 | ₩67,418 | ₩68,392 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,058 | ₩68,272 | ₩67,378 | ₩67,511 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,178 | ₩68,312 | ₩66,978 | ₩68,045 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,070 | ₩66,644 | ₩64,722 | ₩66,537 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,897 | ₩66,497 | ₩65,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,150 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,577 | ₩67,778 | ₩65,123 | ₩66,110 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,178 | ₩67,525 | ₩66,324 | ₩66,404 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,485 | ₩68,099 | ₩67,138 | ₩67,151 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,817 | ₩67,658 | ₩66,697 | ₩67,124 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,898 | ₩68,285 | ₩66,577 | ₩66,617 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,260 | ₩69,647 | ₩67,965 | ₩67,965 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,059 | ₩69,526 | ₩68,779 | ₩68,779 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,873 | ₩69,566 | ₩68,245 | ₩68,979 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,606 | ₩69,727 | ₩68,579 | ₩69,326 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,780 | ₩70,327 | ₩67,832 | ₩68,939 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,513 | ₩70,154 | ₩69,246 | ₩69,767 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,793 | ₩70,407 | ₩69,219 | ₩69,500 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,393 | ₩69,713 | ₩68,445 | ₩69,713 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,712 | ₩69,206 | ₩67,138 | ₩68,792 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,631 | ₩69,046 | ₩67,164 | ₩67,885 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,792 | ₩68,966 | ₩68,205 | ₩68,392 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,113 | ₩69,940 | ₩68,993 | ₩69,219 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,592 | ₩69,540 | ₩68,552 | ₩69,179 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,804 | ₩68,579 | ₩66,804 | ₩67,965 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,218 | ₩68,232 | ₩66,444 | ₩66,724 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,418 | ₩67,818 | ₩66,804 | ₩67,458 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,391 | ₩68,339 | ₩66,724 | ₩67,818 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,084 | ₩67,792 | ₩66,390 | ₩67,511 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,099 | ₩68,752 | ₩67,258 | ₩67,631 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,365 | ₩68,606 | ₩67,591 | ₩67,858 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,232 | ₩69,366 | ₩67,885 | ₩68,299 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,325 | ₩69,687 | ₩67,191 | ₩68,112 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,058 | ₩68,005 | ₩66,857 | ₩67,992 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,473 | ₩69,700 | ₩67,271 | ₩67,591 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩69,927 | ₩70,367 | ₩68,873 | ₩69,273 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,274 | ₩70,754 | ₩69,273 | ₩69,353 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,100 | ₩71,114 | ₩69,620 | ₩70,434 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,527 | ₩71,061 | ₩70,047 | ₩70,154 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,313 | ₩70,687 | ₩69,193 | ₩70,100 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,566 | ₩69,807 | ₩68,005 | ₩69,313 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,873 | ₩69,300 | ₩67,965 | ₩68,419 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,140 | ₩70,314 | ₩68,592 | ₩69,300 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,141 | ₩71,181 | ₩69,807 | ₩70,354 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,235 | ₩71,235 | ₩70,167 | ₩70,714 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,527 | ₩71,528 | ₩70,300 | ₩71,034 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,260 | ₩72,249 | ₩69,780 | ₩70,968 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,860 | ₩70,514 | ₩68,632 | ₩69,927 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,474 | ₩71,969 | ₩69,753 | ₩70,260 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,474 | ₩71,154 | ₩68,632 | ₩70,674 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,699 | ₩71,061 | ₩68,539 | ₩70,874 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,031 | ₩68,579 | ₩65,323 | ₩68,445 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,817 | ₩66,884 | ₩64,976 | ₩66,737 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,148 | ₩65,470 | ₩63,081 | ₩65,470 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,296 | ₩65,296 | ₩63,775 | ₩64,722 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,389 | ₩66,270 | ₩63,601 | ₩64,856 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,188 | ₩64,335 | ₩63,174 | ₩63,615 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,242 | ₩64,722 | ₩62,787 | ₩64,255 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,201 | ₩65,189 | ₩63,201 | ₩64,909 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,280 | ₩63,521 | ₩59,811 | ₩63,148 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,160 | ₩63,535 | ₩62,147 | ₩62,173 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,120 | ₩63,001 | ₩61,520 | ₩62,374 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,293 | ₩62,334 | ₩61,293 | ₩62,040 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,453 | ₩62,107 | ₩61,426 | ₩61,600 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,813 | ₩62,267 | ₩60,639 | ₩61,439 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,867 | ₩63,615 | ₩62,240 | ₩62,294 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,681 | ₩64,255 | ₩62,374 | ₩62,827 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,202 | ₩65,483 | ₩62,494 | ₩63,174 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,614 | ₩64,282 | ₩62,574 | ₩64,269 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩62,921 | ₩62,947 | ₩62,374 | ₩62,614 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,455 | ₩63,975 | ₩62,400 | ₩62,907 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,560 | ₩64,015 | ₩62,080 | ₩64,015 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,840 | ₩63,054 | ₩60,092 | ₩62,267 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,106 | ₩62,347 | ₩60,665 | ₩61,666 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,265 | ₩61,426 | ₩59,758 | ₩61,039 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,625 | ₩60,599 | ₩59,518 | ₩59,838 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,865 | ₩60,746 | ₩59,398 | ₩59,585 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,144 | ₩60,599 | ₩58,797 | ₩59,491 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩59,972 | ₩60,786 | ₩59,011 | ₩59,224 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,732 | ₩61,773 | ₩59,198 | ₩59,318 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,052 | ₩60,892 | ₩58,183 | ₩60,665 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,358 | ₩59,972 | ₩58,677 | ₩59,838 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,424 | ₩59,451 | ₩58,384 | ₩59,131 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,049 | ₩58,517 | ₩57,049 | ₩58,117 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,822 | ₩57,516 | ₩56,368 | ₩56,662 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,102 | ₩57,116 | ₩55,541 | ₩56,408 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,114 | ₩56,382 | ₩54,967 | ₩55,541 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,554 | ₩55,594 | ₩54,046 | ₩54,247 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,046 | ₩55,634 | ₩54,046 | ₩55,568 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,328 | ₩55,581 | ₩53,846 | ₩54,514 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,541 | ₩56,021 | ₩55,114 | ₩55,648 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,314 | ₩55,715 | ₩54,460 | ₩55,688 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,315 | ₩57,116 | ₩55,087 | ₩55,314 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,048 | ₩57,383 | ₩55,474 | ₩55,875 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩55,995 | ₩56,715 | ₩54,954 | ₩55,568 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,408 | ₩55,701 | ₩53,646 | ₩55,528 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,273 | ₩55,915 | ₩54,207 | ₩55,474 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,860 | ₩54,313 | ₩53,379 | ₩54,127 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,633 | ₩54,527 | ₩53,393 | ₩54,100 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,460 | ₩54,460 | ₩53,059 | ₩53,446 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,260 | ₩54,981 | ₩53,793 | ₩54,554 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,167 | ₩55,087 | ₩53,619 | ₩53,900 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,887 | ₩54,887 | ₩53,740 | ₩54,727 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,702 | ₩56,702 | ₩54,700 | ₩55,007 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,142 | ₩56,956 | ₩55,648 | ₩56,422 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,449 | ₩57,102 | ₩55,715 | ₩56,475 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,368 | ₩57,556 | ₩55,968 | ₩56,382 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,648 | ₩56,649 | ₩54,994 | ₩56,088 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩55,968 | ₩56,635 | ₩54,807 | ₩55,101 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,168 | ₩57,489 | ₩55,568 | ₩56,529 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,488 | ₩56,248 | ₩55,207 | ₩55,968 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,822 | ₩57,369 | ₩55,448 | ₩55,728 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩56,956 | ₩57,663 | ₩56,449 | ₩57,142 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,155 | ₩56,702 | ₩55,955 | ₩56,275 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,621 | ₩56,635 | ₩55,381 | ₩56,275 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,087 | ₩56,248 | ₩54,607 | ₩56,021 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,647 | ₩56,649 | ₩54,353 | ₩54,874 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,263 | ₩57,716 | ₩54,514 | ₩54,527 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,436 | ₩58,197 | ₩56,515 | ₩57,062 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,102 | ₩57,503 | ₩54,847 | ₩56,555 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,541 | ₩55,675 | ₩54,820 | ₩55,194 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,542 | ₩56,582 | ₩55,474 | ₩55,768 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,288 | ₩56,755 | ₩55,554 | ₩56,702 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,861 | ₩56,729 | ₩55,514 | ₩56,609 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,635 | ₩56,649 | ₩55,501 | ₩56,302 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,474 | ₩57,089 | ₩55,474 | ₩56,849 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,888 | ₩56,315 | ₩55,301 | ₩55,995 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,299 | ₩54,393 | ₩53,299 | ₩54,233 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,752 | ₩53,766 | ₩52,565 | ₩53,526 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,791 | ₩53,059 | ₩51,644 | ₩52,752 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,645 | ₩53,406 | ₩51,805 | ₩52,485 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,312 | ₩52,392 | ₩51,444 | ₩52,151 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,431 | ₩51,885 | ₩50,563 | ₩51,618 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,084 | ₩51,498 | ₩50,310 | ₩51,097 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,817 | ₩51,511 | ₩50,510 | ₩51,498 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,085 | ₩52,378 | ₩50,857 | ₩51,284 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,884 | ₩52,258 | ₩50,790 | ₩51,391 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,590 | ₩52,472 | ₩50,176 | ₩51,604 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,590 | ₩50,644 | ₩49,536 | ₩49,656 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,349 | ₩50,724 | ₩49,349 | ₩50,310 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,510 | ₩51,991 | ₩49,856 | ₩50,163 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,751 | ₩52,071 | ₩50,790 | ₩51,284 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,364 | ₩51,991 | ₩50,216 | ₩51,044 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,164 | ₩52,298 | ₩49,883 | ₩50,924 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,910 | ₩50,897 | ₩49,509 | ₩50,830 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,684 | ₩50,964 | ₩50,230 | ₩50,804 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,603 | ₩52,605 | ₩50,176 | ₩51,164 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,297 | ₩51,204 | ₩49,149 | ₩50,937 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,644 | ₩51,244 | ₩49,976 | ₩51,231 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,565 | ₩52,979 | ₩50,830 | ₩51,871 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,379 | ₩53,886 | ₩52,325 | ₩53,326 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,258 | ₩53,593 | ₩51,364 | ₩53,179 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,191 | ₩53,900 | ₩50,630 | ₩53,126 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,326 | ₩53,619 | ₩52,005 | ₩52,325 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,807 | ₩55,808 | ₩54,060 | ₩54,780 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,833 | ₩54,954 | ₩53,379 | ₩54,860 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,259 | ₩54,634 | ₩52,712 | ₩53,246 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,808 | ₩56,662 | ₩53,032 | ₩53,526 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,474 | ₩56,275 | ₩54,967 | ₩55,728 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,727 | ₩55,354 | ₩54,127 | ₩55,234 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,328 | ₩56,715 | ₩54,607 | ₩55,087 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,328 | ₩56,609 | ₩54,674 | ₩55,488 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,835 | ₩56,102 | ₩54,847 | ₩55,341 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,235 | ₩56,368 | ₩54,407 | ₩55,461 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩56,956 | ₩57,409 | ₩55,474 | ₩55,821 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,168 | ₩57,609 | ₩54,874 | ₩56,102 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,356 | ₩57,850 | ₩56,702 | ₩56,916 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,783 | ₩58,384 | ₩57,329 | ₩57,369 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,876 | ₩58,023 | ₩56,582 | ₩57,196 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,036 | ₩58,597 | ₩56,048 | ₩56,862 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,755 | ₩57,089 | ₩55,207 | ₩56,569 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,633 | ₩56,048 | ₩53,312 | ₩55,888 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,072 | ₩53,633 | ₩52,365 | ₩53,272 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,579 | ₩53,486 | ₩52,098 | ₩52,832 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,112 | ₩53,513 | ₩51,764 | ₩52,178 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩51,991 | ₩52,805 | ₩51,991 | ₩52,645 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,338 | ₩52,939 | ₩51,564 | ₩52,138 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,207 | ₩55,207 | ₩52,098 | ₩52,338 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩54,941 | ₩57,329 | ₩54,554 | ₩55,261 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,004 | ₩53,980 | ₩51,004 | ₩53,900 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,778 | ₩52,725 | ₩51,724 | ₩52,045 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,685 | ₩53,206 | ₩52,258 | ₩52,605 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,778 | ₩52,979 | ₩51,778 | ₩52,699 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,777 | ₩52,005 | ₩50,417 | ₩51,524 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,750 | ₩51,377 | ₩50,323 | ₩50,724 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,163 | ₩50,670 | ₩49,856 | ₩50,563 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,630 | ₩51,377 | ₩50,243 | ₩50,363 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,429 | ₩51,084 | ₩49,429 | ₩50,790 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,509 | ₩50,297 | ₩48,682 | ₩49,736 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩48,962 | ₩49,456 | ₩48,322 | ₩49,376 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,508 | ₩50,003 | ₩48,508 | ₩49,389 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩48,975 | ₩50,497 | ₩48,508 | ₩48,789 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,683 | ₩49,856 | ₩48,842 | ₩49,362 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,910 | ₩49,910 | ₩49,162 | ₩49,483 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,523 | ₩50,523 | ₩49,829 | ₩49,910 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,790 | ₩51,231 | ₩50,390 | ₩50,457 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩50,990 | ₩51,324 | ₩50,603 | ₩50,670 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,498 | ₩52,031 | ₩50,964 | ₩51,097 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,404 | ₩52,312 | ₩51,404 | ₩51,845 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,632 | ₩53,032 | ₩51,244 | ₩51,644 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,912 | ₩53,192 | ₩52,125 | ₩52,845 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,378 | ₩52,779 | ₩51,097 | ₩52,525 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,765 | ₩53,046 | ₩52,165 | ₩52,432 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,859 | ₩53,366 | ₩52,525 | ₩52,885 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,072 | ₩53,486 | ₩51,818 | ₩52,432 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,618 | ₩53,192 | ₩51,498 | ₩53,046 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,709 | ₩51,684 | ₩49,709 | ₩51,511 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,883 | ₩50,363 | ₩49,736 | ₩49,843 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩49,936 | ₩50,363 | ₩49,202 | ₩49,576 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,589 | ₩49,963 | ₩49,469 | ₩49,576 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,829 | ₩50,243 | ₩49,603 | ₩49,870 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,002 | ₩49,896 | ₩48,588 | ₩49,883 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,242 | ₩49,402 | ₩48,655 | ₩48,775 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,215 | ₩49,136 | ₩48,215 | ₩48,762 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,055 | ₩49,309 | ₩48,188 | ₩48,388 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,709 | ₩48,989 | ₩48,548 | ₩48,789 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,868 | ₩49,029 | ₩47,614 | ₩48,709 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,267 | ₩47,881 | ₩46,987 | ₩47,374 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,507 | ₩48,001 | ₩46,507 | ₩47,601 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,854 | ₩47,641 | ₩46,093 | ₩46,240 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,613 | ₩46,613 | ₩46,040 | ₩46,253 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,040 | ₩47,374 | ₩46,040 | ₩46,453 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,788 | ₩48,655 | ₩46,040 | ₩46,186 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,841 | ₩48,148 | ₩47,161 | ₩48,055 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,761 | ₩48,815 | ₩47,721 | ₩47,774 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩47,988 | ₩49,683 | ₩47,828 | ₩47,921 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,694 | ₩48,548 | ₩47,267 | ₩48,081 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,548 | ₩48,188 | ₩47,267 | ₩47,801 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,174 | ₩48,228 | ₩47,000 | ₩47,414 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,481 | ₩47,988 | ₩47,040 | ₩47,147 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,880 | ₩48,068 | ₩46,827 | ₩47,614 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,826 | ₩47,427 | ₩45,679 | ₩46,960 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,693 | ₩47,174 | ₩46,040 | ₩46,854 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,760 | ₩47,187 | ₩46,306 | ₩46,667 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,160 | ₩47,641 | ₩46,066 | ₩47,067 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,907 | ₩47,801 | ₩45,746 | ₩46,200 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,920 | ₩47,467 | ₩46,640 | ₩47,201 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,641 | ₩48,055 | ₩46,867 | ₩46,987 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,533 | ₩47,814 | ₩46,240 | ₩47,441 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,322 | ₩48,548 | ₩46,080 | ₩46,080 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,881 | ₩48,709 | ₩47,828 | ₩48,388 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,880 | ₩47,654 | ₩46,840 | ₩46,987 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,640 | ₩47,241 | ₩46,120 | ₩46,854 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩45,986 | ₩46,720 | ₩45,653 | ₩46,040 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,013 | ₩47,107 | ₩44,051 | ₩45,706 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,387 | ₩47,014 | ₩45,559 | ₩46,360 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,772 | ₩46,720 | ₩44,772 | ₩46,280 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,239 | ₩45,386 | ₩44,638 | ₩45,132 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,266 | ₩47,534 | ₩44,545 | ₩44,625 | -3.55% | 7.9만 |
|---|