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 | ₩67,078 | ₩68,120 | ₩66,169 | ₩66,851 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,784 | ₩67,773 | ₩66,450 | ₩66,904 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,760 | ₩68,348 | ₩66,610 | ₩66,877 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,866 | ₩68,789 | ₩67,519 | ₩68,495 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,160 | ₩68,374 | ₩67,479 | ₩67,613 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,278 | ₩68,414 | ₩67,078 | ₩68,147 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,169 | ₩66,744 | ₩64,819 | ₩66,637 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,995 | ₩66,597 | ₩65,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,249 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,677 | ₩67,880 | ₩65,220 | ₩66,209 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,278 | ₩67,626 | ₩66,423 | ₩66,503 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,586 | ₩68,201 | ₩67,238 | ₩67,252 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,918 | ₩67,760 | ₩66,797 | ₩67,225 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,000 | ₩68,388 | ₩66,677 | ₩66,717 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,363 | ₩69,751 | ₩68,067 | ₩68,067 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,163 | ₩69,631 | ₩68,882 | ₩68,882 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,976 | ₩69,671 | ₩68,348 | ₩69,083 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,711 | ₩69,831 | ₩68,682 | ₩69,430 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,885 | ₩70,432 | ₩67,933 | ₩69,043 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,617 | ₩70,259 | ₩69,350 | ₩69,871 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,898 | ₩70,513 | ₩69,323 | ₩69,604 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,497 | ₩69,818 | ₩68,548 | ₩69,818 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,813 | ₩69,310 | ₩67,238 | ₩68,896 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,733 | ₩69,149 | ₩67,265 | ₩67,987 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,896 | ₩69,069 | ₩68,307 | ₩68,495 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,216 | ₩70,045 | ₩69,096 | ₩69,323 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,695 | ₩69,644 | ₩68,655 | ₩69,283 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,904 | ₩68,682 | ₩66,904 | ₩68,067 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,318 | ₩68,334 | ₩66,543 | ₩66,824 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,519 | ₩67,920 | ₩66,904 | ₩67,559 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,492 | ₩68,441 | ₩66,824 | ₩67,920 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,185 | ₩67,893 | ₩66,490 | ₩67,613 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,201 | ₩68,855 | ₩67,359 | ₩67,733 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,468 | ₩68,708 | ₩67,693 | ₩67,960 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,334 | ₩69,470 | ₩67,987 | ₩68,401 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,428 | ₩69,791 | ₩67,292 | ₩68,214 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,158 | ₩68,107 | ₩66,958 | ₩68,094 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,577 | ₩69,804 | ₩67,372 | ₩67,693 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,032 | ₩70,473 | ₩68,976 | ₩69,377 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,379 | ₩70,860 | ₩69,377 | ₩69,457 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,205 | ₩71,221 | ₩69,724 | ₩70,539 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,633 | ₩71,168 | ₩70,152 | ₩70,259 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,417 | ₩70,793 | ₩69,296 | ₩70,205 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,668 | ₩69,911 | ₩68,107 | ₩69,417 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,976 | ₩69,403 | ₩68,067 | ₩68,521 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,245 | ₩70,419 | ₩68,695 | ₩69,403 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,248 | ₩71,288 | ₩69,911 | ₩70,459 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,341 | ₩71,341 | ₩70,272 | ₩70,820 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,633 | ₩71,635 | ₩70,406 | ₩71,141 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,366 | ₩72,357 | ₩69,885 | ₩71,074 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,965 | ₩70,620 | ₩68,735 | ₩70,032 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,580 | ₩72,076 | ₩69,858 | ₩70,366 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,580 | ₩71,261 | ₩68,735 | ₩70,780 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,802 | ₩71,168 | ₩68,642 | ₩70,980 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,131 | ₩68,682 | ₩65,421 | ₩68,548 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,915 | ₩66,984 | ₩65,073 | ₩66,837 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,245 | ₩65,568 | ₩63,175 | ₩65,568 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,394 | ₩65,394 | ₩63,870 | ₩64,819 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,485 | ₩66,370 | ₩63,697 | ₩64,953 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,285 | ₩64,432 | ₩63,269 | ₩63,710 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,338 | ₩64,819 | ₩62,881 | ₩64,352 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,296 | ₩65,287 | ₩63,296 | ₩65,006 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,374 | ₩63,616 | ₩59,901 | ₩63,242 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,253 | ₩63,630 | ₩62,240 | ₩62,267 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,213 | ₩63,095 | ₩61,612 | ₩62,467 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,385 | ₩62,427 | ₩61,385 | ₩62,133 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,545 | ₩62,200 | ₩61,518 | ₩61,692 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,906 | ₩62,360 | ₩60,730 | ₩61,532 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,962 | ₩63,710 | ₩62,333 | ₩62,387 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,774 | ₩64,352 | ₩62,467 | ₩62,921 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,298 | ₩65,581 | ₩62,587 | ₩63,269 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,708 | ₩64,378 | ₩62,668 | ₩64,365 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,015 | ₩63,042 | ₩62,467 | ₩62,708 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,550 | ₩64,071 | ₩62,494 | ₩63,002 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,654 | ₩64,111 | ₩62,173 | ₩64,111 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,932 | ₩63,149 | ₩60,182 | ₩62,360 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,197 | ₩62,440 | ₩60,756 | ₩61,759 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,355 | ₩61,518 | ₩59,848 | ₩61,131 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,714 | ₩60,690 | ₩59,607 | ₩59,928 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,954 | ₩60,837 | ₩59,487 | ₩59,674 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,233 | ₩60,690 | ₩58,885 | ₩59,580 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,061 | ₩60,877 | ₩59,099 | ₩59,313 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,823 | ₩61,866 | ₩59,286 | ₩59,407 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,142 | ₩60,984 | ₩58,271 | ₩60,756 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,447 | ₩60,061 | ₩58,765 | ₩59,928 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,511 | ₩59,540 | ₩58,471 | ₩59,219 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,135 | ₩58,605 | ₩57,135 | ₩58,204 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,907 | ₩57,602 | ₩56,453 | ₩56,747 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,186 | ₩57,201 | ₩55,624 | ₩56,493 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,197 | ₩56,466 | ₩55,050 | ₩55,624 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,638 | ₩55,678 | ₩54,127 | ₩54,328 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,127 | ₩55,718 | ₩54,127 | ₩55,651 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,410 | ₩55,664 | ₩53,927 | ₩54,595 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,624 | ₩56,105 | ₩55,197 | ₩55,731 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,397 | ₩55,798 | ₩54,542 | ₩55,771 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,399 | ₩57,201 | ₩55,170 | ₩55,397 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,132 | ₩57,469 | ₩55,557 | ₩55,958 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,079 | ₩56,800 | ₩55,036 | ₩55,651 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,491 | ₩55,785 | ₩53,726 | ₩55,611 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,355 | ₩55,999 | ₩54,288 | ₩55,557 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,940 | ₩54,395 | ₩53,459 | ₩54,208 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,713 | ₩54,609 | ₩53,473 | ₩54,181 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,542 | ₩54,542 | ₩53,138 | ₩53,526 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,341 | ₩55,063 | ₩53,874 | ₩54,635 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,248 | ₩55,170 | ₩53,700 | ₩53,980 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,969 | ₩54,969 | ₩53,820 | ₩54,809 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,787 | ₩56,787 | ₩54,782 | ₩55,090 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,226 | ₩57,041 | ₩55,731 | ₩56,506 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,533 | ₩57,188 | ₩55,798 | ₩56,560 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,453 | ₩57,642 | ₩56,052 | ₩56,466 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,731 | ₩56,734 | ₩55,076 | ₩56,172 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,052 | ₩56,720 | ₩54,889 | ₩55,183 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,252 | ₩57,576 | ₩55,651 | ₩56,613 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,571 | ₩56,333 | ₩55,290 | ₩56,052 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,907 | ₩57,455 | ₩55,531 | ₩55,811 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,041 | ₩57,749 | ₩56,533 | ₩57,228 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,239 | ₩56,787 | ₩56,039 | ₩56,359 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,704 | ₩56,720 | ₩55,464 | ₩56,359 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,170 | ₩56,333 | ₩54,689 | ₩56,105 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,729 | ₩56,734 | ₩54,435 | ₩54,956 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,348 | ₩57,803 | ₩54,595 | ₩54,609 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,522 | ₩58,284 | ₩56,600 | ₩57,148 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,186 | ₩57,589 | ₩54,929 | ₩56,640 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,624 | ₩55,758 | ₩54,903 | ₩55,277 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,627 | ₩56,667 | ₩55,557 | ₩55,852 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,373 | ₩56,840 | ₩55,638 | ₩56,787 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,945 | ₩56,814 | ₩55,598 | ₩56,693 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,720 | ₩56,734 | ₩55,584 | ₩56,386 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,557 | ₩57,175 | ₩55,557 | ₩56,934 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,972 | ₩56,399 | ₩55,384 | ₩56,079 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,379 | ₩54,475 | ₩53,379 | ₩54,315 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,831 | ₩53,847 | ₩52,644 | ₩53,606 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,869 | ₩53,138 | ₩51,722 | ₩52,831 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,724 | ₩53,486 | ₩51,882 | ₩52,564 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,390 | ₩52,470 | ₩51,521 | ₩52,230 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,508 | ₩51,962 | ₩50,639 | ₩51,695 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,160 | ₩51,575 | ₩50,385 | ₩51,174 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,893 | ₩51,588 | ₩50,586 | ₩51,575 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,163 | ₩52,457 | ₩50,933 | ₩51,361 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,960 | ₩52,337 | ₩50,866 | ₩51,468 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,666 | ₩52,550 | ₩50,252 | ₩51,682 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,666 | ₩50,719 | ₩49,610 | ₩49,730 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,423 | ₩50,800 | ₩49,423 | ₩50,385 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,586 | ₩52,069 | ₩49,931 | ₩50,238 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,829 | ₩52,149 | ₩50,866 | ₩51,361 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,441 | ₩52,069 | ₩50,292 | ₩51,120 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,241 | ₩52,377 | ₩49,958 | ₩51,000 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,984 | ₩50,973 | ₩49,583 | ₩50,907 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,760 | ₩51,040 | ₩50,305 | ₩50,880 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,679 | ₩52,684 | ₩50,252 | ₩51,241 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,372 | ₩51,281 | ₩49,223 | ₩51,013 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,719 | ₩51,321 | ₩50,051 | ₩51,307 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,644 | ₩53,058 | ₩50,907 | ₩51,949 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,459 | ₩53,967 | ₩52,403 | ₩53,406 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,337 | ₩53,673 | ₩51,441 | ₩53,259 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,267 | ₩53,980 | ₩50,706 | ₩53,205 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,406 | ₩53,700 | ₩52,083 | ₩52,403 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,889 | ₩55,892 | ₩54,141 | ₩54,863 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,914 | ₩55,036 | ₩53,459 | ₩54,943 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,339 | ₩54,715 | ₩52,791 | ₩53,326 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,892 | ₩56,747 | ₩53,112 | ₩53,606 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,557 | ₩56,359 | ₩55,050 | ₩55,811 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,809 | ₩55,437 | ₩54,208 | ₩55,317 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,410 | ₩56,800 | ₩54,689 | ₩55,170 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,410 | ₩56,693 | ₩54,756 | ₩55,571 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,918 | ₩56,186 | ₩54,929 | ₩55,424 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,319 | ₩56,453 | ₩54,488 | ₩55,544 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,041 | ₩57,495 | ₩55,557 | ₩55,905 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,252 | ₩57,696 | ₩54,956 | ₩56,186 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,442 | ₩57,936 | ₩56,787 | ₩57,001 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,870 | ₩58,471 | ₩57,415 | ₩57,455 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,961 | ₩58,110 | ₩56,667 | ₩57,282 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,121 | ₩58,685 | ₩56,132 | ₩56,947 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,838 | ₩57,175 | ₩55,290 | ₩56,653 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,713 | ₩56,132 | ₩53,392 | ₩55,972 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,152 | ₩53,713 | ₩52,443 | ₩53,352 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,657 | ₩53,566 | ₩52,176 | ₩52,911 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,192 | ₩53,593 | ₩51,842 | ₩52,256 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,069 | ₩52,885 | ₩52,069 | ₩52,724 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,417 | ₩53,018 | ₩51,642 | ₩52,216 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,290 | ₩55,290 | ₩52,176 | ₩52,417 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,023 | ₩57,415 | ₩54,635 | ₩55,344 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,080 | ₩54,061 | ₩51,080 | ₩53,980 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,855 | ₩52,804 | ₩51,802 | ₩52,123 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,764 | ₩53,285 | ₩52,337 | ₩52,684 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,855 | ₩53,058 | ₩51,855 | ₩52,778 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,853 | ₩52,083 | ₩50,492 | ₩51,601 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,826 | ₩51,454 | ₩50,399 | ₩50,800 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,238 | ₩50,746 | ₩49,931 | ₩50,639 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,706 | ₩51,454 | ₩50,318 | ₩50,439 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,503 | ₩51,160 | ₩49,503 | ₩50,866 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,583 | ₩50,372 | ₩48,755 | ₩49,811 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,035 | ₩49,530 | ₩48,394 | ₩49,450 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,581 | ₩50,078 | ₩48,581 | ₩49,463 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,049 | ₩50,572 | ₩48,581 | ₩48,862 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,757 | ₩49,931 | ₩48,915 | ₩49,436 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,984 | ₩49,984 | ₩49,236 | ₩49,557 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,599 | ₩50,599 | ₩49,904 | ₩49,984 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,866 | ₩51,307 | ₩50,465 | ₩50,532 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,067 | ₩51,401 | ₩50,679 | ₩50,746 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,575 | ₩52,109 | ₩51,040 | ₩51,174 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,481 | ₩52,390 | ₩51,481 | ₩51,922 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,711 | ₩53,112 | ₩51,321 | ₩51,722 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,991 | ₩53,272 | ₩52,203 | ₩52,925 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,457 | ₩52,858 | ₩51,174 | ₩52,604 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,844 | ₩53,125 | ₩52,243 | ₩52,510 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,938 | ₩53,446 | ₩52,604 | ₩52,965 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,152 | ₩53,566 | ₩51,896 | ₩52,510 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,695 | ₩53,272 | ₩51,575 | ₩53,125 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,784 | ₩51,762 | ₩49,784 | ₩51,588 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,958 | ₩50,439 | ₩49,811 | ₩49,918 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,011 | ₩50,439 | ₩49,276 | ₩49,650 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,664 | ₩50,038 | ₩49,543 | ₩49,650 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,904 | ₩50,318 | ₩49,677 | ₩49,944 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,076 | ₩49,971 | ₩48,661 | ₩49,958 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,316 | ₩49,476 | ₩48,728 | ₩48,848 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,287 | ₩49,209 | ₩48,287 | ₩48,835 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,129 | ₩49,383 | ₩48,260 | ₩48,461 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,782 | ₩49,062 | ₩48,621 | ₩48,862 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,940 | ₩49,102 | ₩47,686 | ₩48,782 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,338 | ₩47,953 | ₩47,057 | ₩47,445 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,576 | ₩48,073 | ₩46,576 | ₩47,672 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,924 | ₩47,712 | ₩46,162 | ₩46,309 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,683 | ₩46,683 | ₩46,109 | ₩46,322 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,109 | ₩47,445 | ₩46,109 | ₩46,523 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,859 | ₩48,728 | ₩46,109 | ₩46,256 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,913 | ₩48,220 | ₩47,231 | ₩48,127 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,833 | ₩48,888 | ₩47,793 | ₩47,846 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,060 | ₩49,757 | ₩47,899 | ₩47,993 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,766 | ₩48,621 | ₩47,338 | ₩48,153 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,619 | ₩48,260 | ₩47,338 | ₩47,873 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,245 | ₩48,300 | ₩47,071 | ₩47,485 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,552 | ₩48,060 | ₩47,111 | ₩47,218 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,951 | ₩48,140 | ₩46,897 | ₩47,686 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,895 | ₩47,499 | ₩45,748 | ₩47,031 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,763 | ₩47,245 | ₩46,109 | ₩46,924 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,830 | ₩47,258 | ₩46,376 | ₩46,737 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,229 | ₩47,712 | ₩46,135 | ₩47,138 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,977 | ₩47,873 | ₩45,815 | ₩46,269 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,991 | ₩47,539 | ₩46,710 | ₩47,271 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,712 | ₩48,127 | ₩46,937 | ₩47,057 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,603 | ₩47,886 | ₩46,309 | ₩47,512 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,394 | ₩48,621 | ₩46,149 | ₩46,149 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,953 | ₩48,782 | ₩47,899 | ₩48,461 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,951 | ₩47,726 | ₩46,910 | ₩47,057 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,710 | ₩47,311 | ₩46,189 | ₩46,924 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,055 | ₩46,790 | ₩45,721 | ₩46,109 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,082 | ₩47,178 | ₩44,117 | ₩45,774 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,456 | ₩47,084 | ₩45,627 | ₩46,429 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,839 | ₩46,790 | ₩44,839 | ₩46,349 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,307 | ₩45,454 | ₩44,705 | ₩45,200 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,336 | ₩47,605 | ₩44,612 | ₩44,692 | -3.55% | 7.9만 |
|---|