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 | ₩67,093 | ₩68,136 | ₩66,184 | ₩66,866 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,799 | ₩67,788 | ₩66,465 | ₩66,919 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,775 | ₩68,363 | ₩66,625 | ₩66,892 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,882 | ₩68,804 | ₩67,534 | ₩68,510 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,176 | ₩68,390 | ₩67,494 | ₩67,628 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,294 | ₩68,430 | ₩67,093 | ₩68,162 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,184 | ₩66,759 | ₩64,834 | ₩66,652 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,010 | ₩66,612 | ₩65,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,264 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,692 | ₩67,895 | ₩65,235 | ₩66,224 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,294 | ₩67,641 | ₩66,438 | ₩66,518 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,601 | ₩68,216 | ₩67,253 | ₩67,267 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,933 | ₩67,775 | ₩66,812 | ₩67,240 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,015 | ₩68,403 | ₩66,692 | ₩66,732 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,379 | ₩69,767 | ₩68,082 | ₩68,082 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,178 | ₩69,646 | ₩68,898 | ₩68,898 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,991 | ₩69,686 | ₩68,363 | ₩69,098 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,726 | ₩69,847 | ₩68,697 | ₩69,446 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,900 | ₩70,448 | ₩67,949 | ₩69,058 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,633 | ₩70,275 | ₩69,366 | ₩69,887 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,914 | ₩70,529 | ₩69,339 | ₩69,620 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,513 | ₩69,833 | ₩68,563 | ₩69,833 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,828 | ₩69,325 | ₩67,253 | ₩68,911 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,748 | ₩69,165 | ₩67,280 | ₩68,002 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,911 | ₩69,085 | ₩68,323 | ₩68,510 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,232 | ₩70,061 | ₩69,112 | ₩69,339 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,710 | ₩69,660 | ₩68,670 | ₩69,299 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,919 | ₩68,697 | ₩66,919 | ₩68,082 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,334 | ₩68,350 | ₩66,558 | ₩66,839 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,534 | ₩67,935 | ₩66,919 | ₩67,574 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,507 | ₩68,457 | ₩66,839 | ₩67,935 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,200 | ₩67,908 | ₩66,505 | ₩67,628 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,216 | ₩68,871 | ₩67,374 | ₩67,748 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,483 | ₩68,724 | ₩67,708 | ₩67,975 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,350 | ₩69,486 | ₩68,002 | ₩68,416 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,443 | ₩69,807 | ₩67,307 | ₩68,229 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,173 | ₩68,122 | ₩66,973 | ₩68,109 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,593 | ₩69,820 | ₩67,387 | ₩67,708 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,047 | ₩70,488 | ₩68,991 | ₩69,392 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,395 | ₩70,876 | ₩69,392 | ₩69,472 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,221 | ₩71,237 | ₩69,740 | ₩70,555 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,649 | ₩71,184 | ₩70,168 | ₩70,275 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,432 | ₩70,809 | ₩69,312 | ₩70,221 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,684 | ₩69,927 | ₩68,122 | ₩69,432 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,991 | ₩69,419 | ₩68,082 | ₩68,537 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,261 | ₩70,435 | ₩68,710 | ₩69,419 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,264 | ₩71,304 | ₩69,927 | ₩70,475 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,357 | ₩71,357 | ₩70,288 | ₩70,836 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,649 | ₩71,651 | ₩70,422 | ₩71,157 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,381 | ₩72,373 | ₩69,900 | ₩71,090 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,980 | ₩70,635 | ₩68,751 | ₩70,047 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,595 | ₩72,093 | ₩69,873 | ₩70,381 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,595 | ₩71,277 | ₩68,751 | ₩70,796 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,817 | ₩71,184 | ₩68,657 | ₩70,996 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,146 | ₩68,697 | ₩65,435 | ₩68,563 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,930 | ₩66,999 | ₩65,088 | ₩66,852 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,259 | ₩65,582 | ₩63,190 | ₩65,582 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,409 | ₩65,409 | ₩63,885 | ₩64,834 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,500 | ₩66,384 | ₩63,711 | ₩64,968 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,299 | ₩64,446 | ₩63,283 | ₩63,724 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,353 | ₩64,834 | ₩62,895 | ₩64,366 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,310 | ₩65,302 | ₩63,310 | ₩65,021 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,388 | ₩63,631 | ₩59,914 | ₩63,256 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,267 | ₩63,644 | ₩62,254 | ₩62,281 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,227 | ₩63,109 | ₩61,626 | ₩62,481 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,398 | ₩62,441 | ₩61,398 | ₩62,147 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,559 | ₩62,214 | ₩61,532 | ₩61,706 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,920 | ₩62,374 | ₩60,743 | ₩61,545 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,976 | ₩63,724 | ₩62,347 | ₩62,401 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,789 | ₩64,366 | ₩62,481 | ₩62,936 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,312 | ₩65,596 | ₩62,601 | ₩63,283 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,722 | ₩64,393 | ₩62,682 | ₩64,379 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,029 | ₩63,056 | ₩62,481 | ₩62,722 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,564 | ₩64,085 | ₩62,508 | ₩63,016 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,668 | ₩64,125 | ₩62,187 | ₩64,125 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,946 | ₩63,163 | ₩60,195 | ₩62,374 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,211 | ₩62,454 | ₩60,770 | ₩61,773 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,369 | ₩61,532 | ₩59,861 | ₩61,144 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,727 | ₩60,703 | ₩59,620 | ₩59,941 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,968 | ₩60,850 | ₩59,500 | ₩59,687 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,246 | ₩60,703 | ₩58,899 | ₩59,594 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,075 | ₩60,890 | ₩59,112 | ₩59,326 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,837 | ₩61,880 | ₩59,300 | ₩59,420 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,155 | ₩60,997 | ₩58,284 | ₩60,770 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,460 | ₩60,075 | ₩58,778 | ₩59,941 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,524 | ₩59,554 | ₩58,484 | ₩59,233 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,147 | ₩58,618 | ₩57,147 | ₩58,217 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,920 | ₩57,615 | ₩56,466 | ₩56,760 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,198 | ₩57,214 | ₩55,637 | ₩56,506 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,209 | ₩56,479 | ₩55,062 | ₩55,637 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,650 | ₩55,690 | ₩54,140 | ₩54,340 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,140 | ₩55,730 | ₩54,140 | ₩55,664 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,423 | ₩55,677 | ₩53,939 | ₩54,607 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,637 | ₩56,118 | ₩55,209 | ₩55,744 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,410 | ₩55,811 | ₩54,554 | ₩55,784 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,412 | ₩57,214 | ₩55,182 | ₩55,410 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,145 | ₩57,482 | ₩55,570 | ₩55,971 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,091 | ₩56,813 | ₩55,049 | ₩55,664 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,503 | ₩55,797 | ₩53,739 | ₩55,623 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,367 | ₩56,011 | ₩54,300 | ₩55,570 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,952 | ₩54,407 | ₩53,471 | ₩54,220 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,725 | ₩54,621 | ₩53,485 | ₩54,193 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,554 | ₩54,554 | ₩53,150 | ₩53,538 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,353 | ₩55,075 | ₩53,886 | ₩54,648 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,260 | ₩55,182 | ₩53,712 | ₩53,993 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,982 | ₩54,982 | ₩53,832 | ₩54,821 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,800 | ₩56,800 | ₩54,795 | ₩55,102 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,238 | ₩57,054 | ₩55,744 | ₩56,519 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,546 | ₩57,201 | ₩55,811 | ₩56,573 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,466 | ₩57,655 | ₩56,065 | ₩56,479 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,744 | ₩56,746 | ₩55,089 | ₩56,185 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,065 | ₩56,733 | ₩54,902 | ₩55,196 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,265 | ₩57,588 | ₩55,664 | ₩56,626 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,583 | ₩56,345 | ₩55,303 | ₩56,065 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,920 | ₩57,468 | ₩55,543 | ₩55,824 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,054 | ₩57,762 | ₩56,546 | ₩57,241 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,252 | ₩56,800 | ₩56,051 | ₩56,372 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,717 | ₩56,733 | ₩55,476 | ₩56,372 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,182 | ₩56,345 | ₩54,701 | ₩56,118 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,741 | ₩56,746 | ₩54,447 | ₩54,968 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,361 | ₩57,816 | ₩54,607 | ₩54,621 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,535 | ₩58,297 | ₩56,613 | ₩57,161 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,198 | ₩57,602 | ₩54,942 | ₩56,653 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,637 | ₩55,770 | ₩54,915 | ₩55,289 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,639 | ₩56,679 | ₩55,570 | ₩55,864 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,385 | ₩56,853 | ₩55,650 | ₩56,800 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,958 | ₩56,827 | ₩55,610 | ₩56,706 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,733 | ₩56,746 | ₩55,597 | ₩56,399 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,570 | ₩57,187 | ₩55,570 | ₩56,947 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,984 | ₩56,412 | ₩55,396 | ₩56,091 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,391 | ₩54,487 | ₩53,391 | ₩54,327 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,843 | ₩53,859 | ₩52,656 | ₩53,618 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,880 | ₩53,150 | ₩51,733 | ₩52,843 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,736 | ₩53,498 | ₩51,894 | ₩52,576 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,402 | ₩52,482 | ₩51,533 | ₩52,241 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,520 | ₩51,974 | ₩50,651 | ₩51,707 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,172 | ₩51,586 | ₩50,397 | ₩51,185 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,905 | ₩51,600 | ₩50,597 | ₩51,586 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,175 | ₩52,469 | ₩50,945 | ₩51,372 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,971 | ₩52,348 | ₩50,878 | ₩51,479 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,677 | ₩52,562 | ₩50,263 | ₩51,693 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,677 | ₩50,731 | ₩49,621 | ₩49,742 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,434 | ₩50,811 | ₩49,434 | ₩50,397 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,597 | ₩52,081 | ₩49,942 | ₩50,250 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,840 | ₩52,161 | ₩50,878 | ₩51,372 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,453 | ₩52,081 | ₩50,303 | ₩51,132 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,252 | ₩52,388 | ₩49,969 | ₩51,012 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,996 | ₩50,985 | ₩49,595 | ₩50,918 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,771 | ₩51,052 | ₩50,316 | ₩50,891 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,691 | ₩52,696 | ₩50,263 | ₩51,252 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,383 | ₩51,292 | ₩49,234 | ₩51,025 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,731 | ₩51,332 | ₩50,062 | ₩51,319 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,656 | ₩53,070 | ₩50,918 | ₩51,961 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,471 | ₩53,979 | ₩52,415 | ₩53,418 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,348 | ₩53,685 | ₩51,453 | ₩53,271 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,279 | ₩53,993 | ₩50,717 | ₩53,217 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,418 | ₩53,712 | ₩52,094 | ₩52,415 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,902 | ₩55,904 | ₩54,153 | ₩54,875 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,926 | ₩55,049 | ₩53,471 | ₩54,955 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,351 | ₩54,728 | ₩52,803 | ₩53,338 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,904 | ₩56,760 | ₩53,124 | ₩53,618 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,570 | ₩56,372 | ₩55,062 | ₩55,824 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,821 | ₩55,450 | ₩54,220 | ₩55,329 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,423 | ₩56,813 | ₩54,701 | ₩55,182 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,423 | ₩56,706 | ₩54,768 | ₩55,583 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,931 | ₩56,198 | ₩54,942 | ₩55,436 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,332 | ₩56,466 | ₩54,501 | ₩55,557 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,054 | ₩57,508 | ₩55,570 | ₩55,918 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,265 | ₩57,709 | ₩54,968 | ₩56,198 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,455 | ₩57,949 | ₩56,800 | ₩57,014 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,883 | ₩58,484 | ₩57,428 | ₩57,468 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,974 | ₩58,123 | ₩56,679 | ₩57,294 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,134 | ₩58,698 | ₩56,145 | ₩56,960 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,851 | ₩57,187 | ₩55,303 | ₩56,666 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,725 | ₩56,145 | ₩53,404 | ₩55,984 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,164 | ₩53,725 | ₩52,455 | ₩53,364 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,669 | ₩53,578 | ₩52,188 | ₩52,923 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,204 | ₩53,605 | ₩51,854 | ₩52,268 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,081 | ₩52,896 | ₩52,081 | ₩52,736 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,429 | ₩53,030 | ₩51,653 | ₩52,228 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,303 | ₩55,303 | ₩52,188 | ₩52,429 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,035 | ₩57,428 | ₩54,648 | ₩55,356 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,092 | ₩54,073 | ₩51,092 | ₩53,993 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,867 | ₩52,816 | ₩51,814 | ₩52,134 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,776 | ₩53,297 | ₩52,348 | ₩52,696 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,867 | ₩53,070 | ₩51,867 | ₩52,789 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,864 | ₩52,094 | ₩50,504 | ₩51,613 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,838 | ₩51,466 | ₩50,410 | ₩50,811 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,250 | ₩50,758 | ₩49,942 | ₩50,651 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,717 | ₩51,466 | ₩50,330 | ₩50,450 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,514 | ₩51,172 | ₩49,514 | ₩50,878 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,595 | ₩50,383 | ₩48,766 | ₩49,822 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,046 | ₩49,541 | ₩48,405 | ₩49,461 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,592 | ₩50,089 | ₩48,592 | ₩49,474 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,060 | ₩50,584 | ₩48,592 | ₩48,873 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,768 | ₩49,942 | ₩48,926 | ₩49,447 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,996 | ₩49,996 | ₩49,247 | ₩49,568 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,610 | ₩50,610 | ₩49,915 | ₩49,996 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,878 | ₩51,319 | ₩50,477 | ₩50,544 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,078 | ₩51,413 | ₩50,691 | ₩50,758 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,586 | ₩52,121 | ₩51,052 | ₩51,185 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,493 | ₩52,402 | ₩51,493 | ₩51,934 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,723 | ₩53,124 | ₩51,332 | ₩51,733 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,003 | ₩53,284 | ₩52,215 | ₩52,936 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,469 | ₩52,870 | ₩51,185 | ₩52,616 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,856 | ₩53,137 | ₩52,255 | ₩52,522 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,950 | ₩53,458 | ₩52,616 | ₩52,977 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,164 | ₩53,578 | ₩51,907 | ₩52,522 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,707 | ₩53,284 | ₩51,586 | ₩53,137 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,795 | ₩51,773 | ₩49,795 | ₩51,600 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,969 | ₩50,450 | ₩49,822 | ₩49,929 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,022 | ₩50,450 | ₩49,287 | ₩49,661 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,675 | ₩50,049 | ₩49,554 | ₩49,661 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,915 | ₩50,330 | ₩49,688 | ₩49,955 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,087 | ₩49,982 | ₩48,672 | ₩49,969 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,327 | ₩49,488 | ₩48,739 | ₩48,859 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,298 | ₩49,220 | ₩48,298 | ₩48,846 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,140 | ₩49,394 | ₩48,271 | ₩48,472 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,792 | ₩49,073 | ₩48,632 | ₩48,873 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,950 | ₩49,113 | ₩47,696 | ₩48,792 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,349 | ₩47,964 | ₩47,068 | ₩47,456 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,587 | ₩48,084 | ₩46,587 | ₩47,683 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,934 | ₩47,723 | ₩46,172 | ₩46,319 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,694 | ₩46,694 | ₩46,119 | ₩46,333 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,119 | ₩47,456 | ₩46,119 | ₩46,533 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,870 | ₩48,739 | ₩46,119 | ₩46,266 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,924 | ₩48,231 | ₩47,242 | ₩48,137 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,843 | ₩48,899 | ₩47,803 | ₩47,857 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,071 | ₩49,768 | ₩47,910 | ₩48,004 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,777 | ₩48,632 | ₩47,349 | ₩48,164 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,629 | ₩48,271 | ₩47,349 | ₩47,883 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,255 | ₩48,311 | ₩47,081 | ₩47,496 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,563 | ₩48,071 | ₩47,121 | ₩47,228 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,961 | ₩48,151 | ₩46,908 | ₩47,696 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,905 | ₩47,509 | ₩45,758 | ₩47,041 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,774 | ₩47,255 | ₩46,119 | ₩46,934 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,841 | ₩47,269 | ₩46,386 | ₩46,747 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,239 | ₩47,723 | ₩46,146 | ₩47,148 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,988 | ₩47,883 | ₩45,825 | ₩46,279 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,001 | ₩47,549 | ₩46,720 | ₩47,282 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,723 | ₩48,137 | ₩46,948 | ₩47,068 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,614 | ₩47,897 | ₩46,319 | ₩47,523 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,405 | ₩48,632 | ₩46,159 | ₩46,159 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,964 | ₩48,792 | ₩47,910 | ₩48,472 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,961 | ₩47,736 | ₩46,921 | ₩47,068 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,720 | ₩47,322 | ₩46,199 | ₩46,934 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,065 | ₩46,801 | ₩45,731 | ₩46,119 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,092 | ₩47,188 | ₩44,127 | ₩45,785 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,466 | ₩47,095 | ₩45,638 | ₩46,440 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,849 | ₩46,801 | ₩44,849 | ₩46,360 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,317 | ₩45,464 | ₩44,715 | ₩45,210 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,346 | ₩47,616 | ₩44,622 | ₩44,702 | -3.55% | 7.9만 |
|---|