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 | ₩66,991 | ₩68,032 | ₩66,083 | ₩66,764 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,697 | ₩67,685 | ₩66,364 | ₩66,818 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,672 | ₩68,259 | ₩66,524 | ₩66,791 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,779 | ₩68,700 | ₩67,432 | ₩68,406 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,072 | ₩68,286 | ₩67,392 | ₩67,525 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,191 | ₩68,326 | ₩66,991 | ₩68,059 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,083 | ₩66,657 | ₩64,735 | ₩66,551 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,910 | ₩66,511 | ₩65,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,164 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,591 | ₩67,792 | ₩65,136 | ₩66,124 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,191 | ₩67,538 | ₩66,337 | ₩66,417 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,498 | ₩68,112 | ₩67,151 | ₩67,165 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,831 | ₩67,672 | ₩66,711 | ₩67,138 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,912 | ₩68,299 | ₩66,591 | ₩66,631 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,274 | ₩69,661 | ₩67,979 | ₩67,979 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,073 | ₩69,540 | ₩68,793 | ₩68,793 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,886 | ₩69,581 | ₩68,259 | ₩68,993 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,621 | ₩69,741 | ₩68,593 | ₩69,340 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,794 | ₩70,341 | ₩67,845 | ₩68,953 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,527 | ₩70,168 | ₩69,260 | ₩69,781 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,807 | ₩70,421 | ₩69,233 | ₩69,514 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,407 | ₩69,727 | ₩68,459 | ₩69,727 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,725 | ₩69,220 | ₩67,151 | ₩68,806 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,645 | ₩69,060 | ₩67,178 | ₩67,899 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,806 | ₩68,980 | ₩68,219 | ₩68,406 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,127 | ₩69,954 | ₩69,007 | ₩69,233 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,606 | ₩69,554 | ₩68,566 | ₩69,193 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,818 | ₩68,593 | ₩66,818 | ₩67,979 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,231 | ₩68,246 | ₩66,457 | ₩66,738 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,432 | ₩67,832 | ₩66,818 | ₩67,472 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,405 | ₩68,353 | ₩66,738 | ₩67,832 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,098 | ₩67,805 | ₩66,404 | ₩67,525 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,112 | ₩68,766 | ₩67,271 | ₩67,645 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,379 | ₩68,619 | ₩67,605 | ₩67,872 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,246 | ₩69,380 | ₩67,899 | ₩68,313 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,339 | ₩69,701 | ₩67,205 | ₩68,126 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,071 | ₩68,019 | ₩66,871 | ₩68,006 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,487 | ₩69,714 | ₩67,285 | ₩67,605 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩69,941 | ₩70,381 | ₩68,886 | ₩69,287 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,288 | ₩70,768 | ₩69,287 | ₩69,367 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,114 | ₩71,129 | ₩69,634 | ₩70,448 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,542 | ₩71,075 | ₩70,061 | ₩70,168 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,327 | ₩70,702 | ₩69,207 | ₩70,114 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,579 | ₩69,821 | ₩68,019 | ₩69,327 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,886 | ₩69,314 | ₩67,979 | ₩68,433 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,154 | ₩70,328 | ₩68,606 | ₩69,314 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,156 | ₩71,196 | ₩69,821 | ₩70,368 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,249 | ₩71,249 | ₩70,181 | ₩70,728 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,542 | ₩71,543 | ₩70,315 | ₩71,049 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,275 | ₩72,263 | ₩69,794 | ₩70,982 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,874 | ₩70,528 | ₩68,646 | ₩69,941 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,488 | ₩71,983 | ₩69,767 | ₩70,275 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,488 | ₩71,169 | ₩68,646 | ₩70,688 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,713 | ₩71,075 | ₩68,553 | ₩70,889 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,044 | ₩68,593 | ₩65,336 | ₩68,459 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,830 | ₩66,898 | ₩64,989 | ₩66,751 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,161 | ₩65,483 | ₩63,094 | ₩65,483 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,309 | ₩65,309 | ₩63,788 | ₩64,735 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,402 | ₩66,284 | ₩63,614 | ₩64,869 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,201 | ₩64,348 | ₩63,187 | ₩63,628 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,255 | ₩64,735 | ₩62,800 | ₩64,268 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,214 | ₩65,203 | ₩63,214 | ₩64,922 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,293 | ₩63,534 | ₩59,823 | ₩63,160 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,173 | ₩63,547 | ₩62,159 | ₩62,186 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,133 | ₩63,014 | ₩61,532 | ₩62,386 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,305 | ₩62,346 | ₩61,305 | ₩62,053 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,465 | ₩62,119 | ₩61,439 | ₩61,612 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,826 | ₩62,279 | ₩60,651 | ₩61,452 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,880 | ₩63,628 | ₩62,253 | ₩62,306 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,693 | ₩64,268 | ₩62,386 | ₩62,840 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,215 | ₩65,496 | ₩62,506 | ₩63,187 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,626 | ₩64,295 | ₩62,586 | ₩64,282 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩62,933 | ₩62,960 | ₩62,386 | ₩62,626 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,467 | ₩63,988 | ₩62,413 | ₩62,920 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,573 | ₩64,028 | ₩62,093 | ₩64,028 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,852 | ₩63,067 | ₩60,104 | ₩62,279 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,118 | ₩62,360 | ₩60,678 | ₩61,679 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,277 | ₩61,439 | ₩59,770 | ₩61,051 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,637 | ₩60,611 | ₩59,530 | ₩59,850 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,877 | ₩60,758 | ₩59,410 | ₩59,597 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,156 | ₩60,611 | ₩58,809 | ₩59,503 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩59,984 | ₩60,798 | ₩59,023 | ₩59,236 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,744 | ₩61,786 | ₩59,210 | ₩59,330 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,064 | ₩60,905 | ₩58,195 | ₩60,678 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,370 | ₩59,984 | ₩58,689 | ₩59,850 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,435 | ₩59,463 | ₩58,395 | ₩59,143 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,061 | ₩58,529 | ₩57,061 | ₩58,128 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,834 | ₩57,528 | ₩56,380 | ₩56,673 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,113 | ₩57,127 | ₩55,552 | ₩56,420 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,125 | ₩56,393 | ₩54,978 | ₩55,552 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,566 | ₩55,606 | ₩54,057 | ₩54,258 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,057 | ₩55,646 | ₩54,057 | ₩55,579 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,339 | ₩55,592 | ₩53,857 | ₩54,525 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,552 | ₩56,033 | ₩55,125 | ₩55,659 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,325 | ₩55,726 | ₩54,471 | ₩55,699 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,326 | ₩57,127 | ₩55,098 | ₩55,325 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,060 | ₩57,394 | ₩55,486 | ₩55,886 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,006 | ₩56,727 | ₩54,965 | ₩55,579 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,419 | ₩55,712 | ₩53,657 | ₩55,539 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,284 | ₩55,926 | ₩54,218 | ₩55,486 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,871 | ₩54,324 | ₩53,390 | ₩54,137 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,644 | ₩54,538 | ₩53,403 | ₩54,111 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,471 | ₩54,471 | ₩53,070 | ₩53,457 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,271 | ₩54,992 | ₩53,804 | ₩54,565 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,178 | ₩55,098 | ₩53,630 | ₩53,911 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,898 | ₩54,898 | ₩53,750 | ₩54,738 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,714 | ₩56,714 | ₩54,711 | ₩55,018 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,153 | ₩56,967 | ₩55,659 | ₩56,433 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,460 | ₩57,114 | ₩55,726 | ₩56,487 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,380 | ₩57,568 | ₩55,979 | ₩56,393 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,659 | ₩56,660 | ₩55,005 | ₩56,100 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩55,979 | ₩56,647 | ₩54,818 | ₩55,112 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,180 | ₩57,501 | ₩55,579 | ₩56,540 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,499 | ₩56,260 | ₩55,219 | ₩55,979 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,834 | ₩57,381 | ₩55,459 | ₩55,739 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩56,967 | ₩57,675 | ₩56,460 | ₩57,154 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,166 | ₩56,714 | ₩55,966 | ₩56,286 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,632 | ₩56,647 | ₩55,392 | ₩56,286 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,098 | ₩56,260 | ₩54,618 | ₩56,033 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,658 | ₩56,660 | ₩54,364 | ₩54,885 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,274 | ₩57,728 | ₩54,525 | ₩54,538 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,448 | ₩58,208 | ₩56,527 | ₩57,074 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,113 | ₩57,514 | ₩54,858 | ₩56,567 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,552 | ₩55,686 | ₩54,832 | ₩55,205 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,553 | ₩56,593 | ₩55,486 | ₩55,779 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,300 | ₩56,767 | ₩55,566 | ₩56,714 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,873 | ₩56,740 | ₩55,526 | ₩56,620 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,647 | ₩56,660 | ₩55,512 | ₩56,313 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,486 | ₩57,101 | ₩55,486 | ₩56,860 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,899 | ₩56,326 | ₩55,312 | ₩56,006 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,310 | ₩54,404 | ₩53,310 | ₩54,244 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,763 | ₩53,777 | ₩52,576 | ₩53,537 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,802 | ₩53,070 | ₩51,655 | ₩52,763 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,656 | ₩53,417 | ₩51,815 | ₩52,496 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,322 | ₩52,402 | ₩51,455 | ₩52,162 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,441 | ₩51,895 | ₩50,574 | ₩51,628 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,094 | ₩51,508 | ₩50,320 | ₩51,108 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,827 | ₩51,521 | ₩50,520 | ₩51,508 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,095 | ₩52,389 | ₩50,867 | ₩51,294 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,894 | ₩52,269 | ₩50,801 | ₩51,401 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,600 | ₩52,482 | ₩50,187 | ₩51,615 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,600 | ₩50,654 | ₩49,546 | ₩49,666 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,359 | ₩50,734 | ₩49,359 | ₩50,320 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,520 | ₩52,002 | ₩49,866 | ₩50,173 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,762 | ₩52,082 | ₩50,801 | ₩51,294 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,375 | ₩52,002 | ₩50,227 | ₩51,054 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,174 | ₩52,309 | ₩49,893 | ₩50,934 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,920 | ₩50,907 | ₩49,519 | ₩50,841 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,694 | ₩50,974 | ₩50,240 | ₩50,814 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,614 | ₩52,616 | ₩50,187 | ₩51,174 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,307 | ₩51,214 | ₩49,159 | ₩50,947 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,654 | ₩51,254 | ₩49,986 | ₩51,241 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,576 | ₩52,990 | ₩50,841 | ₩51,882 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,390 | ₩53,897 | ₩52,336 | ₩53,337 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,269 | ₩53,604 | ₩51,375 | ₩53,190 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,201 | ₩53,911 | ₩50,640 | ₩53,136 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,337 | ₩53,630 | ₩52,015 | ₩52,336 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,818 | ₩55,819 | ₩54,071 | ₩54,791 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,844 | ₩54,965 | ₩53,390 | ₩54,872 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,270 | ₩54,645 | ₩52,723 | ₩53,257 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,819 | ₩56,673 | ₩53,043 | ₩53,537 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,486 | ₩56,286 | ₩54,978 | ₩55,739 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,738 | ₩55,365 | ₩54,137 | ₩55,245 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,339 | ₩56,727 | ₩54,618 | ₩55,098 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,339 | ₩56,620 | ₩54,685 | ₩55,499 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,846 | ₩56,113 | ₩54,858 | ₩55,352 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,246 | ₩56,380 | ₩54,418 | ₩55,472 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩56,967 | ₩57,421 | ₩55,486 | ₩55,833 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,180 | ₩57,621 | ₩54,885 | ₩56,113 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,368 | ₩57,861 | ₩56,714 | ₩56,927 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,795 | ₩58,395 | ₩57,341 | ₩57,381 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,887 | ₩58,035 | ₩56,593 | ₩57,207 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,047 | ₩58,609 | ₩56,060 | ₩56,874 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,766 | ₩57,101 | ₩55,219 | ₩56,580 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,644 | ₩56,060 | ₩53,323 | ₩55,899 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,083 | ₩53,644 | ₩52,376 | ₩53,283 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,589 | ₩53,497 | ₩52,109 | ₩52,843 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,123 | ₩53,523 | ₩51,775 | ₩52,189 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,002 | ₩52,816 | ₩52,002 | ₩52,656 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,349 | ₩52,950 | ₩51,575 | ₩52,149 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,219 | ₩55,219 | ₩52,109 | ₩52,349 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩54,952 | ₩57,341 | ₩54,565 | ₩55,272 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,014 | ₩53,991 | ₩51,014 | ₩53,911 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,788 | ₩52,736 | ₩51,735 | ₩52,055 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,696 | ₩53,216 | ₩52,269 | ₩52,616 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,788 | ₩52,990 | ₩51,788 | ₩52,709 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,787 | ₩52,015 | ₩50,427 | ₩51,535 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,761 | ₩51,388 | ₩50,333 | ₩50,734 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,173 | ₩50,680 | ₩49,866 | ₩50,574 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,640 | ₩51,388 | ₩50,253 | ₩50,373 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,439 | ₩51,094 | ₩49,439 | ₩50,801 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,519 | ₩50,307 | ₩48,692 | ₩49,746 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩48,972 | ₩49,466 | ₩48,331 | ₩49,386 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,518 | ₩50,013 | ₩48,518 | ₩49,399 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩48,985 | ₩50,507 | ₩48,518 | ₩48,798 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,693 | ₩49,866 | ₩48,852 | ₩49,372 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,920 | ₩49,920 | ₩49,172 | ₩49,493 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,534 | ₩50,534 | ₩49,840 | ₩49,920 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,801 | ₩51,241 | ₩50,400 | ₩50,467 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,001 | ₩51,334 | ₩50,614 | ₩50,680 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,508 | ₩52,042 | ₩50,974 | ₩51,108 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,415 | ₩52,322 | ₩51,415 | ₩51,855 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,643 | ₩53,043 | ₩51,254 | ₩51,655 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,923 | ₩53,203 | ₩52,135 | ₩52,856 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,389 | ₩52,789 | ₩51,108 | ₩52,536 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,776 | ₩53,056 | ₩52,175 | ₩52,442 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,869 | ₩53,377 | ₩52,536 | ₩52,896 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,083 | ₩53,497 | ₩51,828 | ₩52,442 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,628 | ₩53,203 | ₩51,508 | ₩53,056 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,719 | ₩51,695 | ₩49,719 | ₩51,521 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,893 | ₩50,373 | ₩49,746 | ₩49,853 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩49,946 | ₩50,373 | ₩49,212 | ₩49,586 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,599 | ₩49,973 | ₩49,479 | ₩49,586 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,840 | ₩50,253 | ₩49,613 | ₩49,880 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,012 | ₩49,906 | ₩48,598 | ₩49,893 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,252 | ₩49,412 | ₩48,665 | ₩48,785 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,225 | ₩49,145 | ₩48,225 | ₩48,772 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,065 | ₩49,319 | ₩48,198 | ₩48,398 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,718 | ₩48,999 | ₩48,558 | ₩48,798 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,877 | ₩49,039 | ₩47,624 | ₩48,718 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,277 | ₩47,891 | ₩46,997 | ₩47,384 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,516 | ₩48,011 | ₩46,516 | ₩47,611 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,863 | ₩47,651 | ₩46,102 | ₩46,249 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,623 | ₩46,623 | ₩46,049 | ₩46,262 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,049 | ₩47,384 | ₩46,049 | ₩46,463 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,797 | ₩48,665 | ₩46,049 | ₩46,196 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,851 | ₩48,158 | ₩47,170 | ₩48,064 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,771 | ₩48,825 | ₩47,731 | ₩47,784 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩47,998 | ₩49,693 | ₩47,837 | ₩47,931 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,704 | ₩48,558 | ₩47,277 | ₩48,091 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,557 | ₩48,198 | ₩47,277 | ₩47,811 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,183 | ₩48,238 | ₩47,010 | ₩47,424 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,490 | ₩47,998 | ₩47,050 | ₩47,157 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,890 | ₩48,078 | ₩46,836 | ₩47,624 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,835 | ₩47,437 | ₩45,688 | ₩46,970 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,703 | ₩47,183 | ₩46,049 | ₩46,863 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,770 | ₩47,197 | ₩46,316 | ₩46,676 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,169 | ₩47,651 | ₩46,076 | ₩47,077 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,916 | ₩47,811 | ₩45,755 | ₩46,209 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,930 | ₩47,477 | ₩46,650 | ₩47,210 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,651 | ₩48,064 | ₩46,876 | ₩46,997 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,543 | ₩47,824 | ₩46,249 | ₩47,450 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,331 | ₩48,558 | ₩46,089 | ₩46,089 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,891 | ₩48,718 | ₩47,837 | ₩48,398 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,890 | ₩47,664 | ₩46,850 | ₩46,997 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,650 | ₩47,250 | ₩46,129 | ₩46,863 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩45,995 | ₩46,730 | ₩45,662 | ₩46,049 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,022 | ₩47,117 | ₩44,060 | ₩45,715 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,396 | ₩47,023 | ₩45,568 | ₩46,369 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,781 | ₩46,730 | ₩44,781 | ₩46,289 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,248 | ₩45,395 | ₩44,647 | ₩45,141 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,276 | ₩47,544 | ₩44,554 | ₩44,634 | -3.55% | 7.9만 |
|---|