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 | ₩67,073 | ₩68,116 | ₩66,165 | ₩66,846 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,779 | ₩67,768 | ₩66,445 | ₩66,900 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,755 | ₩68,343 | ₩66,606 | ₩66,873 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,862 | ₩68,784 | ₩67,514 | ₩68,490 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,156 | ₩68,370 | ₩67,474 | ₩67,608 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,274 | ₩68,410 | ₩67,073 | ₩68,143 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,165 | ₩66,739 | ₩64,815 | ₩66,632 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,991 | ₩66,592 | ₩65,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,245 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,672 | ₩67,875 | ₩65,216 | ₩66,205 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,274 | ₩67,621 | ₩66,419 | ₩66,499 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,581 | ₩68,196 | ₩67,234 | ₩67,247 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,913 | ₩67,755 | ₩66,793 | ₩67,220 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,996 | ₩68,383 | ₩66,672 | ₩66,713 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,359 | ₩69,746 | ₩68,062 | ₩68,062 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,158 | ₩69,626 | ₩68,878 | ₩68,878 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,971 | ₩69,666 | ₩68,343 | ₩69,078 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,706 | ₩69,826 | ₩68,677 | ₩69,425 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,880 | ₩70,428 | ₩67,929 | ₩69,038 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,613 | ₩70,254 | ₩69,345 | ₩69,866 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,893 | ₩70,508 | ₩69,319 | ₩69,599 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,492 | ₩69,813 | ₩68,543 | ₩69,813 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,808 | ₩69,305 | ₩67,234 | ₩68,891 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,728 | ₩69,145 | ₩67,261 | ₩67,982 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,891 | ₩69,065 | ₩68,303 | ₩68,490 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,212 | ₩70,040 | ₩69,091 | ₩69,319 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,690 | ₩69,639 | ₩68,650 | ₩69,278 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,900 | ₩68,677 | ₩66,900 | ₩68,062 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,314 | ₩68,330 | ₩66,539 | ₩66,820 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,514 | ₩67,915 | ₩66,900 | ₩67,555 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,488 | ₩68,437 | ₩66,820 | ₩67,915 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,180 | ₩67,889 | ₩66,485 | ₩67,608 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,196 | ₩68,851 | ₩67,354 | ₩67,728 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,463 | ₩68,704 | ₩67,688 | ₩67,955 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,330 | ₩69,466 | ₩67,982 | ₩68,396 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,423 | ₩69,786 | ₩67,287 | ₩68,209 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,154 | ₩68,102 | ₩66,953 | ₩68,089 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,572 | ₩69,800 | ₩67,367 | ₩67,688 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,027 | ₩70,468 | ₩68,971 | ₩69,372 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,374 | ₩70,855 | ₩69,372 | ₩69,452 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,201 | ₩71,216 | ₩69,719 | ₩70,535 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,628 | ₩71,163 | ₩70,147 | ₩70,254 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,412 | ₩70,789 | ₩69,292 | ₩70,201 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,664 | ₩69,907 | ₩68,102 | ₩69,412 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,971 | ₩69,399 | ₩68,062 | ₩68,517 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,241 | ₩70,414 | ₩68,690 | ₩69,399 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,243 | ₩71,283 | ₩69,907 | ₩70,454 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,336 | ₩71,336 | ₩70,267 | ₩70,815 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,628 | ₩71,631 | ₩70,401 | ₩71,136 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,361 | ₩72,352 | ₩69,880 | ₩71,069 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,960 | ₩70,615 | ₩68,731 | ₩70,027 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,575 | ₩72,072 | ₩69,853 | ₩70,361 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,575 | ₩71,256 | ₩68,731 | ₩70,775 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,797 | ₩71,163 | ₩68,637 | ₩70,976 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,127 | ₩68,677 | ₩65,416 | ₩68,543 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,911 | ₩66,980 | ₩65,069 | ₩66,833 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,240 | ₩65,563 | ₩63,171 | ₩65,563 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,390 | ₩65,390 | ₩63,866 | ₩64,815 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,481 | ₩66,365 | ₩63,692 | ₩64,949 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,280 | ₩64,427 | ₩63,265 | ₩63,706 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,334 | ₩64,815 | ₩62,877 | ₩64,347 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,291 | ₩65,283 | ₩63,291 | ₩65,002 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,369 | ₩63,612 | ₩59,897 | ₩63,238 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,249 | ₩63,626 | ₩62,236 | ₩62,262 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,209 | ₩63,091 | ₩61,608 | ₩62,463 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,380 | ₩62,423 | ₩61,380 | ₩62,129 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,541 | ₩62,196 | ₩61,514 | ₩61,688 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,902 | ₩62,356 | ₩60,726 | ₩61,527 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,957 | ₩63,706 | ₩62,329 | ₩62,383 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,770 | ₩64,347 | ₩62,463 | ₩62,917 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,294 | ₩65,577 | ₩62,583 | ₩63,265 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,703 | ₩64,374 | ₩62,663 | ₩64,361 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,011 | ₩63,038 | ₩62,463 | ₩62,703 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,545 | ₩64,067 | ₩62,490 | ₩62,997 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,650 | ₩64,107 | ₩62,169 | ₩64,107 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,928 | ₩63,144 | ₩60,178 | ₩62,356 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,193 | ₩62,436 | ₩60,752 | ₩61,755 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,351 | ₩61,514 | ₩59,844 | ₩61,126 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,710 | ₩60,685 | ₩59,603 | ₩59,924 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,950 | ₩60,832 | ₩59,483 | ₩59,670 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,229 | ₩60,685 | ₩58,881 | ₩59,576 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,057 | ₩60,873 | ₩59,095 | ₩59,309 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,819 | ₩61,861 | ₩59,282 | ₩59,403 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,138 | ₩60,979 | ₩58,267 | ₩60,752 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,443 | ₩60,057 | ₩58,761 | ₩59,924 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,507 | ₩59,536 | ₩58,467 | ₩59,215 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,131 | ₩58,601 | ₩57,131 | ₩58,200 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,903 | ₩57,598 | ₩56,449 | ₩56,743 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,182 | ₩57,197 | ₩55,621 | ₩56,489 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,193 | ₩56,462 | ₩55,046 | ₩55,621 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,634 | ₩55,674 | ₩54,124 | ₩54,324 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,124 | ₩55,714 | ₩54,124 | ₩55,647 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,407 | ₩55,661 | ₩53,923 | ₩54,592 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,621 | ₩56,102 | ₩55,193 | ₩55,727 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,393 | ₩55,794 | ₩54,538 | ₩55,768 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,396 | ₩57,197 | ₩55,166 | ₩55,393 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,128 | ₩57,465 | ₩55,554 | ₩55,955 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,075 | ₩56,797 | ₩55,033 | ₩55,647 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,487 | ₩55,781 | ₩53,723 | ₩55,607 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,351 | ₩55,995 | ₩54,284 | ₩55,554 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,937 | ₩54,391 | ₩53,456 | ₩54,204 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,710 | ₩54,605 | ₩53,469 | ₩54,177 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,538 | ₩54,538 | ₩53,135 | ₩53,522 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,338 | ₩55,059 | ₩53,870 | ₩54,632 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,244 | ₩55,166 | ₩53,696 | ₩53,977 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,966 | ₩54,966 | ₩53,816 | ₩54,805 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,783 | ₩56,783 | ₩54,779 | ₩55,086 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,222 | ₩57,037 | ₩55,727 | ₩56,503 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,529 | ₩57,184 | ₩55,794 | ₩56,556 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,449 | ₩57,639 | ₩56,048 | ₩56,462 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,727 | ₩56,730 | ₩55,073 | ₩56,168 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,048 | ₩56,716 | ₩54,886 | ₩55,180 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,249 | ₩57,572 | ₩55,647 | ₩56,609 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,567 | ₩56,329 | ₩55,286 | ₩56,048 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,903 | ₩57,451 | ₩55,527 | ₩55,808 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,037 | ₩57,745 | ₩56,529 | ₩57,224 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,235 | ₩56,783 | ₩56,035 | ₩56,356 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,701 | ₩56,716 | ₩55,460 | ₩56,356 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,166 | ₩56,329 | ₩54,685 | ₩56,102 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,725 | ₩56,730 | ₩54,431 | ₩54,952 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,344 | ₩57,799 | ₩54,592 | ₩54,605 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,518 | ₩58,280 | ₩56,596 | ₩57,144 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,182 | ₩57,585 | ₩54,926 | ₩56,636 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,621 | ₩55,754 | ₩54,899 | ₩55,273 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,623 | ₩56,663 | ₩55,554 | ₩55,848 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,369 | ₩56,837 | ₩55,634 | ₩56,783 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,941 | ₩56,810 | ₩55,594 | ₩56,690 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,716 | ₩56,730 | ₩55,580 | ₩56,382 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,554 | ₩57,171 | ₩55,554 | ₩56,930 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,968 | ₩56,396 | ₩55,380 | ₩56,075 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,375 | ₩54,471 | ₩53,375 | ₩54,311 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,827 | ₩53,843 | ₩52,640 | ₩53,603 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,865 | ₩53,135 | ₩51,718 | ₩52,827 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,721 | ₩53,482 | ₩51,879 | ₩52,560 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,386 | ₩52,467 | ₩51,518 | ₩52,226 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,504 | ₩51,959 | ₩50,636 | ₩51,692 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,157 | ₩51,571 | ₩50,382 | ₩51,170 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,890 | ₩51,585 | ₩50,582 | ₩51,571 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,159 | ₩52,453 | ₩50,930 | ₩51,357 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,957 | ₩52,333 | ₩50,863 | ₩51,464 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,663 | ₩52,547 | ₩50,248 | ₩51,678 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,663 | ₩50,716 | ₩49,607 | ₩49,727 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,420 | ₩50,796 | ₩49,420 | ₩50,382 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,582 | ₩52,066 | ₩49,928 | ₩50,235 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,825 | ₩52,146 | ₩50,863 | ₩51,357 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,438 | ₩52,066 | ₩50,288 | ₩51,117 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,237 | ₩52,373 | ₩49,954 | ₩50,997 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,981 | ₩50,970 | ₩49,580 | ₩50,903 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,756 | ₩51,037 | ₩50,302 | ₩50,876 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,676 | ₩52,680 | ₩50,248 | ₩51,237 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,369 | ₩51,277 | ₩49,219 | ₩51,010 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,716 | ₩51,317 | ₩50,048 | ₩51,304 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,640 | ₩53,055 | ₩50,903 | ₩51,945 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,456 | ₩53,963 | ₩52,400 | ₩53,402 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,333 | ₩53,669 | ₩51,438 | ₩53,255 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,264 | ₩53,977 | ₩50,703 | ₩53,202 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,402 | ₩53,696 | ₩52,079 | ₩52,400 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,886 | ₩55,888 | ₩54,137 | ₩54,859 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,910 | ₩55,033 | ₩53,456 | ₩54,939 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,335 | ₩54,712 | ₩52,787 | ₩53,322 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,888 | ₩56,743 | ₩53,108 | ₩53,603 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,554 | ₩56,356 | ₩55,046 | ₩55,808 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,805 | ₩55,433 | ₩54,204 | ₩55,313 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,407 | ₩56,797 | ₩54,685 | ₩55,166 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,407 | ₩56,690 | ₩54,752 | ₩55,567 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,915 | ₩56,182 | ₩54,926 | ₩55,420 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,315 | ₩56,449 | ₩54,485 | ₩55,540 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,037 | ₩57,491 | ₩55,554 | ₩55,901 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,249 | ₩57,692 | ₩54,952 | ₩56,182 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,438 | ₩57,933 | ₩56,783 | ₩56,997 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,866 | ₩58,467 | ₩57,411 | ₩57,451 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,957 | ₩58,106 | ₩56,663 | ₩57,278 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,117 | ₩58,681 | ₩56,128 | ₩56,944 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,834 | ₩57,171 | ₩55,286 | ₩56,650 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,710 | ₩56,128 | ₩53,389 | ₩55,968 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,148 | ₩53,710 | ₩52,440 | ₩53,349 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,654 | ₩53,563 | ₩52,173 | ₩52,908 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,188 | ₩53,589 | ₩51,839 | ₩52,253 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,066 | ₩52,881 | ₩52,066 | ₩52,721 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,413 | ₩53,015 | ₩51,638 | ₩52,213 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,286 | ₩55,286 | ₩52,173 | ₩52,413 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,019 | ₩57,411 | ₩54,632 | ₩55,340 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,077 | ₩54,057 | ₩51,077 | ₩53,977 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,852 | ₩52,801 | ₩51,798 | ₩52,119 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,761 | ₩53,282 | ₩52,333 | ₩52,680 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,852 | ₩53,055 | ₩51,852 | ₩52,774 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,850 | ₩52,079 | ₩50,489 | ₩51,598 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,823 | ₩51,451 | ₩50,395 | ₩50,796 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,235 | ₩50,743 | ₩49,928 | ₩50,636 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,703 | ₩51,451 | ₩50,315 | ₩50,435 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,500 | ₩51,157 | ₩49,500 | ₩50,863 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,580 | ₩50,369 | ₩48,752 | ₩49,807 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,032 | ₩49,527 | ₩48,391 | ₩49,446 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,578 | ₩50,075 | ₩48,578 | ₩49,460 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,046 | ₩50,569 | ₩48,578 | ₩48,858 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,754 | ₩49,928 | ₩48,912 | ₩49,433 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,981 | ₩49,981 | ₩49,233 | ₩49,553 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,596 | ₩50,596 | ₩49,901 | ₩49,981 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,863 | ₩51,304 | ₩50,462 | ₩50,529 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,063 | ₩51,398 | ₩50,676 | ₩50,743 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,571 | ₩52,106 | ₩51,037 | ₩51,170 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,478 | ₩52,386 | ₩51,478 | ₩51,919 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,707 | ₩53,108 | ₩51,317 | ₩51,718 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,988 | ₩53,269 | ₩52,199 | ₩52,921 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,453 | ₩52,854 | ₩51,170 | ₩52,600 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,841 | ₩53,122 | ₩52,239 | ₩52,507 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,934 | ₩53,442 | ₩52,600 | ₩52,961 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,148 | ₩53,563 | ₩51,892 | ₩52,507 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,692 | ₩53,269 | ₩51,571 | ₩53,122 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,781 | ₩51,758 | ₩49,781 | ₩51,585 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,954 | ₩50,435 | ₩49,807 | ₩49,914 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,008 | ₩50,435 | ₩49,273 | ₩49,647 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,660 | ₩50,034 | ₩49,540 | ₩49,647 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,901 | ₩50,315 | ₩49,674 | ₩49,941 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,072 | ₩49,968 | ₩48,658 | ₩49,954 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,313 | ₩49,473 | ₩48,725 | ₩48,845 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,284 | ₩49,206 | ₩48,284 | ₩48,832 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,126 | ₩49,380 | ₩48,257 | ₩48,457 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,778 | ₩49,059 | ₩48,618 | ₩48,858 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,936 | ₩49,099 | ₩47,682 | ₩48,778 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,335 | ₩47,950 | ₩47,054 | ₩47,442 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,573 | ₩48,070 | ₩46,573 | ₩47,669 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,921 | ₩47,709 | ₩46,159 | ₩46,306 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,680 | ₩46,680 | ₩46,105 | ₩46,319 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,105 | ₩47,442 | ₩46,105 | ₩46,520 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,856 | ₩48,725 | ₩46,105 | ₩46,252 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,910 | ₩48,217 | ₩47,228 | ₩48,123 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,829 | ₩48,885 | ₩47,789 | ₩47,843 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,057 | ₩49,754 | ₩47,896 | ₩47,990 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,763 | ₩48,618 | ₩47,335 | ₩48,150 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,616 | ₩48,257 | ₩47,335 | ₩47,869 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,241 | ₩48,297 | ₩47,068 | ₩47,482 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,549 | ₩48,057 | ₩47,108 | ₩47,215 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,947 | ₩48,137 | ₩46,894 | ₩47,682 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,892 | ₩47,495 | ₩45,745 | ₩47,028 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,760 | ₩47,241 | ₩46,105 | ₩46,921 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,827 | ₩47,255 | ₩46,373 | ₩46,734 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,226 | ₩47,709 | ₩46,132 | ₩47,134 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,974 | ₩47,869 | ₩45,811 | ₩46,266 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,987 | ₩47,535 | ₩46,707 | ₩47,268 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,709 | ₩48,123 | ₩46,934 | ₩47,054 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,600 | ₩47,883 | ₩46,306 | ₩47,509 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,391 | ₩48,618 | ₩46,146 | ₩46,146 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,950 | ₩48,778 | ₩47,896 | ₩48,457 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,947 | ₩47,722 | ₩46,907 | ₩47,054 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,707 | ₩47,308 | ₩46,186 | ₩46,921 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,052 | ₩46,787 | ₩45,718 | ₩46,105 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,079 | ₩47,175 | ₩44,114 | ₩45,771 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,453 | ₩47,081 | ₩45,624 | ₩46,426 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,836 | ₩46,787 | ₩44,836 | ₩46,346 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,304 | ₩45,451 | ₩44,702 | ₩45,197 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,333 | ₩47,602 | ₩44,609 | ₩44,689 | -3.55% | 7.9만 |
|---|