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 | ₩67,136 | ₩68,179 | ₩66,226 | ₩66,908 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,841 | ₩67,831 | ₩66,507 | ₩66,962 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,818 | ₩68,406 | ₩66,667 | ₩66,935 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,925 | ₩68,848 | ₩67,577 | ₩68,554 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,219 | ₩68,433 | ₩67,537 | ₩67,671 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,336 | ₩68,473 | ₩67,136 | ₩68,206 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,226 | ₩66,801 | ₩64,875 | ₩66,694 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,052 | ₩66,654 | ₩65,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,306 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,734 | ₩67,938 | ₩65,276 | ₩66,266 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,336 | ₩67,684 | ₩66,480 | ₩66,560 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,644 | ₩68,259 | ₩67,296 | ₩67,310 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,975 | ₩67,818 | ₩66,855 | ₩67,283 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,059 | ₩68,447 | ₩66,734 | ₩66,774 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,423 | ₩69,811 | ₩68,125 | ₩68,125 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,222 | ₩69,691 | ₩68,941 | ₩68,941 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩69,035 | ₩69,731 | ₩68,406 | ₩69,142 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,771 | ₩69,891 | ₩68,741 | ₩69,490 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,945 | ₩70,493 | ₩67,992 | ₩69,102 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,677 | ₩70,319 | ₩69,410 | ₩69,931 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,958 | ₩70,573 | ₩69,383 | ₩69,664 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,557 | ₩69,878 | ₩68,607 | ₩69,878 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,871 | ₩69,369 | ₩67,296 | ₩68,955 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,791 | ₩69,209 | ₩67,323 | ₩68,045 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,955 | ₩69,129 | ₩68,366 | ₩68,554 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,276 | ₩70,105 | ₩69,155 | ₩69,383 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,754 | ₩69,704 | ₩68,714 | ₩69,343 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,962 | ₩68,741 | ₩66,962 | ₩68,125 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,376 | ₩68,393 | ₩66,601 | ₩66,882 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,577 | ₩67,978 | ₩66,962 | ₩67,617 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,550 | ₩68,500 | ₩66,882 | ₩67,978 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,243 | ₩67,952 | ₩66,547 | ₩67,671 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,259 | ₩68,915 | ₩67,417 | ₩67,791 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,527 | ₩68,768 | ₩67,751 | ₩68,018 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,393 | ₩69,530 | ₩68,045 | ₩68,460 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,487 | ₩69,851 | ₩67,350 | ₩68,273 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,216 | ₩68,166 | ₩67,015 | ₩68,152 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,637 | ₩69,864 | ₩67,430 | ₩67,751 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,092 | ₩70,533 | ₩69,035 | ₩69,436 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,440 | ₩70,921 | ₩69,436 | ₩69,517 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,266 | ₩71,282 | ₩69,784 | ₩70,600 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,694 | ₩71,229 | ₩70,212 | ₩70,319 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,477 | ₩70,854 | ₩69,356 | ₩70,266 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,727 | ₩69,971 | ₩68,166 | ₩69,477 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩69,035 | ₩69,463 | ₩68,125 | ₩68,580 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,306 | ₩70,480 | ₩68,754 | ₩69,463 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,309 | ₩71,349 | ₩69,971 | ₩70,520 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,403 | ₩71,403 | ₩70,333 | ₩70,881 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,694 | ₩71,697 | ₩70,466 | ₩71,202 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,426 | ₩72,419 | ₩69,945 | ₩71,135 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩70,025 | ₩70,680 | ₩68,794 | ₩70,092 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,640 | ₩72,138 | ₩69,918 | ₩70,426 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,640 | ₩71,322 | ₩68,794 | ₩70,841 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,861 | ₩71,229 | ₩68,701 | ₩71,042 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,189 | ₩68,741 | ₩65,477 | ₩68,607 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,972 | ₩67,042 | ₩65,129 | ₩66,895 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,300 | ₩65,624 | ₩63,230 | ₩65,624 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,450 | ₩65,450 | ₩63,925 | ₩64,875 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,541 | ₩66,427 | ₩63,751 | ₩65,009 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,340 | ₩64,487 | ₩63,323 | ₩63,765 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,394 | ₩64,875 | ₩62,935 | ₩64,407 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,350 | ₩65,343 | ₩63,350 | ₩65,062 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,427 | ₩63,671 | ₩59,953 | ₩63,297 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,307 | ₩63,685 | ₩62,293 | ₩62,320 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,267 | ₩63,150 | ₩61,665 | ₩62,521 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,437 | ₩62,481 | ₩61,437 | ₩62,186 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,598 | ₩62,253 | ₩61,571 | ₩61,745 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,959 | ₩62,414 | ₩60,782 | ₩61,584 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩63,016 | ₩63,765 | ₩62,387 | ₩62,441 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,828 | ₩64,407 | ₩62,521 | ₩62,976 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,353 | ₩65,638 | ₩62,641 | ₩63,323 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,762 | ₩64,434 | ₩62,721 | ₩64,420 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,069 | ₩63,096 | ₩62,521 | ₩62,762 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,604 | ₩64,126 | ₩62,548 | ₩63,056 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,708 | ₩64,166 | ₩62,227 | ₩64,166 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,986 | ₩63,203 | ₩60,233 | ₩62,414 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,250 | ₩62,494 | ₩60,809 | ₩61,812 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,407 | ₩61,571 | ₩59,899 | ₩61,183 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,765 | ₩60,742 | ₩59,658 | ₩59,979 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩60,006 | ₩60,889 | ₩59,538 | ₩59,725 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,284 | ₩60,742 | ₩58,936 | ₩59,632 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,113 | ₩60,929 | ₩59,150 | ₩59,364 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,876 | ₩61,919 | ₩59,337 | ₩59,458 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,193 | ₩61,036 | ₩58,321 | ₩60,809 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,498 | ₩60,113 | ₩58,816 | ₩59,979 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,561 | ₩59,591 | ₩58,521 | ₩59,270 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,184 | ₩58,655 | ₩57,184 | ₩58,254 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,956 | ₩57,652 | ₩56,501 | ₩56,796 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,234 | ₩57,251 | ₩55,672 | ₩56,542 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,244 | ₩56,515 | ₩55,097 | ₩55,672 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,686 | ₩55,726 | ₩54,174 | ₩54,375 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,174 | ₩55,766 | ₩54,174 | ₩55,699 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,458 | ₩55,712 | ₩53,973 | ₩54,642 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,672 | ₩56,154 | ₩55,244 | ₩55,779 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,445 | ₩55,846 | ₩54,589 | ₩55,819 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,448 | ₩57,251 | ₩55,217 | ₩55,445 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,180 | ₩57,518 | ₩55,605 | ₩56,007 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,127 | ₩56,849 | ₩55,084 | ₩55,699 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,538 | ₩55,833 | ₩53,773 | ₩55,659 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,401 | ₩56,047 | ₩54,335 | ₩55,605 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,987 | ₩54,442 | ₩53,505 | ₩54,254 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,759 | ₩54,656 | ₩53,519 | ₩54,228 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,589 | ₩54,589 | ₩53,184 | ₩53,572 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,388 | ₩55,110 | ₩53,920 | ₩54,682 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,294 | ₩55,217 | ₩53,746 | ₩54,027 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩55,017 | ₩55,017 | ₩53,866 | ₩54,856 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,836 | ₩56,836 | ₩54,829 | ₩55,137 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,274 | ₩57,090 | ₩55,779 | ₩56,555 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,582 | ₩57,237 | ₩55,846 | ₩56,609 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,501 | ₩57,692 | ₩56,100 | ₩56,515 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,779 | ₩56,782 | ₩55,124 | ₩56,221 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,100 | ₩56,769 | ₩54,936 | ₩55,231 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,301 | ₩57,625 | ₩55,699 | ₩56,662 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,619 | ₩56,381 | ₩55,338 | ₩56,100 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,956 | ₩57,505 | ₩55,579 | ₩55,859 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,090 | ₩57,799 | ₩56,582 | ₩57,277 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,287 | ₩56,836 | ₩56,087 | ₩56,408 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,752 | ₩56,769 | ₩55,512 | ₩56,408 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,217 | ₩56,381 | ₩54,736 | ₩56,154 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,776 | ₩56,782 | ₩54,482 | ₩55,003 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,398 | ₩57,852 | ₩54,642 | ₩54,656 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,572 | ₩58,334 | ₩56,649 | ₩57,197 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,234 | ₩57,638 | ₩54,977 | ₩56,689 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,672 | ₩55,806 | ₩54,950 | ₩55,324 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,675 | ₩56,716 | ₩55,605 | ₩55,900 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,421 | ₩56,889 | ₩55,686 | ₩56,836 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,993 | ₩56,863 | ₩55,645 | ₩56,742 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,769 | ₩56,782 | ₩55,632 | ₩56,435 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,605 | ₩57,224 | ₩55,605 | ₩56,983 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩56,020 | ₩56,448 | ₩55,431 | ₩56,127 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,425 | ₩54,522 | ₩53,425 | ₩54,361 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,877 | ₩53,893 | ₩52,689 | ₩53,652 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,913 | ₩53,184 | ₩51,766 | ₩52,877 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,770 | ₩53,532 | ₩51,927 | ₩52,609 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,435 | ₩52,515 | ₩51,566 | ₩52,275 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,552 | ₩52,007 | ₩50,683 | ₩51,740 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,204 | ₩51,619 | ₩50,429 | ₩51,218 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,937 | ₩51,633 | ₩50,629 | ₩51,619 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,208 | ₩52,502 | ₩50,977 | ₩51,405 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩51,004 | ₩52,382 | ₩50,910 | ₩51,512 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,710 | ₩52,596 | ₩50,295 | ₩51,726 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,710 | ₩50,763 | ₩49,653 | ₩49,773 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,466 | ₩50,843 | ₩49,466 | ₩50,429 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,629 | ₩52,114 | ₩49,974 | ₩50,282 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,873 | ₩52,194 | ₩50,910 | ₩51,405 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,485 | ₩52,114 | ₩50,335 | ₩51,164 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,285 | ₩52,422 | ₩50,001 | ₩51,044 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩50,027 | ₩51,017 | ₩49,626 | ₩50,950 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,803 | ₩51,084 | ₩50,348 | ₩50,924 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,723 | ₩52,729 | ₩50,295 | ₩51,285 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,415 | ₩51,325 | ₩49,265 | ₩51,057 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,763 | ₩51,365 | ₩50,094 | ₩51,352 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,689 | ₩53,104 | ₩50,950 | ₩51,994 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,505 | ₩54,014 | ₩52,448 | ₩53,452 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,382 | ₩53,719 | ₩51,485 | ₩53,305 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,311 | ₩54,027 | ₩50,750 | ₩53,251 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,452 | ₩53,746 | ₩52,127 | ₩52,448 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,936 | ₩55,940 | ₩54,187 | ₩54,910 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,960 | ₩55,084 | ₩53,505 | ₩54,990 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,385 | ₩54,763 | ₩52,836 | ₩53,371 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,940 | ₩56,796 | ₩53,157 | ₩53,652 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,605 | ₩56,408 | ₩55,097 | ₩55,859 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,856 | ₩55,485 | ₩54,254 | ₩55,365 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,458 | ₩56,849 | ₩54,736 | ₩55,217 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,458 | ₩56,742 | ₩54,803 | ₩55,619 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,966 | ₩56,234 | ₩54,977 | ₩55,472 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,368 | ₩56,501 | ₩54,535 | ₩55,592 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,090 | ₩57,545 | ₩55,605 | ₩55,953 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,301 | ₩57,745 | ₩55,003 | ₩56,234 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,491 | ₩57,986 | ₩56,836 | ₩57,050 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,919 | ₩58,521 | ₩57,465 | ₩57,505 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩57,010 | ₩58,160 | ₩56,716 | ₩57,331 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,170 | ₩58,735 | ₩56,180 | ₩56,996 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,886 | ₩57,224 | ₩55,338 | ₩56,702 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,759 | ₩56,180 | ₩53,438 | ₩56,020 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,198 | ₩53,759 | ₩52,489 | ₩53,398 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,703 | ₩53,612 | ₩52,221 | ₩52,957 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,238 | ₩53,639 | ₩51,887 | ₩52,301 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,114 | ₩52,930 | ₩52,114 | ₩52,770 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,462 | ₩53,064 | ₩51,686 | ₩52,261 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,338 | ₩55,338 | ₩52,221 | ₩52,462 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,070 | ₩57,465 | ₩54,682 | ₩55,391 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,124 | ₩54,107 | ₩51,124 | ₩54,027 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,900 | ₩52,850 | ₩51,847 | ₩52,168 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,810 | ₩53,331 | ₩52,382 | ₩52,729 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,900 | ₩53,104 | ₩51,900 | ₩52,823 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,897 | ₩52,127 | ₩50,536 | ₩51,646 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,870 | ₩51,499 | ₩50,442 | ₩50,843 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,282 | ₩50,790 | ₩49,974 | ₩50,683 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,750 | ₩51,499 | ₩50,362 | ₩50,482 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,546 | ₩51,204 | ₩49,546 | ₩50,910 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,626 | ₩50,415 | ₩48,797 | ₩49,853 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,078 | ₩49,573 | ₩48,436 | ₩49,492 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,623 | ₩50,121 | ₩48,623 | ₩49,506 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,091 | ₩50,616 | ₩48,623 | ₩48,904 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,800 | ₩49,974 | ₩48,957 | ₩49,479 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩50,027 | ₩50,027 | ₩49,278 | ₩49,599 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,643 | ₩50,643 | ₩49,947 | ₩50,027 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,910 | ₩51,352 | ₩50,509 | ₩50,576 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,111 | ₩51,445 | ₩50,723 | ₩50,790 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,619 | ₩52,154 | ₩51,084 | ₩51,218 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,526 | ₩52,435 | ₩51,526 | ₩51,967 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,756 | ₩53,157 | ₩51,365 | ₩51,766 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,037 | ₩53,318 | ₩52,248 | ₩52,970 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,502 | ₩52,903 | ₩51,218 | ₩52,649 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,890 | ₩53,171 | ₩52,288 | ₩52,555 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,984 | ₩53,492 | ₩52,649 | ₩53,010 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,198 | ₩53,612 | ₩51,940 | ₩52,555 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,740 | ₩53,318 | ₩51,619 | ₩53,171 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,827 | ₩51,806 | ₩49,827 | ₩51,633 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩50,001 | ₩50,482 | ₩49,853 | ₩49,960 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,054 | ₩50,482 | ₩49,318 | ₩49,693 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,706 | ₩50,081 | ₩49,586 | ₩49,693 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,947 | ₩50,362 | ₩49,720 | ₩49,987 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,118 | ₩50,014 | ₩48,703 | ₩50,001 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,359 | ₩49,519 | ₩48,770 | ₩48,890 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,329 | ₩49,252 | ₩48,329 | ₩48,877 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,171 | ₩49,425 | ₩48,302 | ₩48,502 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,823 | ₩49,104 | ₩48,663 | ₩48,904 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,981 | ₩49,145 | ₩47,727 | ₩48,823 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,379 | ₩47,994 | ₩47,098 | ₩47,486 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,616 | ₩48,115 | ₩46,616 | ₩47,713 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,964 | ₩47,753 | ₩46,202 | ₩46,349 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,723 | ₩46,723 | ₩46,148 | ₩46,362 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,148 | ₩47,486 | ₩46,148 | ₩46,563 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,901 | ₩48,770 | ₩46,148 | ₩46,295 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,954 | ₩48,262 | ₩47,272 | ₩48,168 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,874 | ₩48,931 | ₩47,834 | ₩47,887 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,101 | ₩49,800 | ₩47,941 | ₩48,034 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,807 | ₩48,663 | ₩47,379 | ₩48,195 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,660 | ₩48,302 | ₩47,379 | ₩47,914 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,285 | ₩48,342 | ₩47,111 | ₩47,526 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,593 | ₩48,101 | ₩47,151 | ₩47,258 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,991 | ₩48,181 | ₩46,937 | ₩47,727 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,934 | ₩47,539 | ₩45,787 | ₩47,071 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,804 | ₩47,285 | ₩46,148 | ₩46,964 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,871 | ₩47,299 | ₩46,416 | ₩46,777 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,269 | ₩47,753 | ₩46,175 | ₩47,178 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩47,018 | ₩47,914 | ₩45,854 | ₩46,309 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,031 | ₩47,579 | ₩46,750 | ₩47,312 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,753 | ₩48,168 | ₩46,978 | ₩47,098 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,643 | ₩47,927 | ₩46,349 | ₩47,553 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,436 | ₩48,663 | ₩46,188 | ₩46,188 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,994 | ₩48,823 | ₩47,941 | ₩48,502 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,991 | ₩47,767 | ₩46,951 | ₩47,098 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,750 | ₩47,352 | ₩46,228 | ₩46,964 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,095 | ₩46,830 | ₩45,760 | ₩46,148 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,121 | ₩47,218 | ₩44,155 | ₩45,814 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,496 | ₩47,125 | ₩45,667 | ₩46,469 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,877 | ₩46,830 | ₩44,877 | ₩46,389 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,346 | ₩45,493 | ₩44,744 | ₩45,239 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,376 | ₩47,646 | ₩44,650 | ₩44,730 | -3.55% | 7.9만 |
|---|