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 | ₩66,957 | ₩67,998 | ₩66,050 | ₩66,731 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,664 | ₩67,651 | ₩66,330 | ₩66,784 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,638 | ₩68,225 | ₩66,491 | ₩66,757 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,745 | ₩68,665 | ₩67,398 | ₩68,372 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,038 | ₩68,252 | ₩67,358 | ₩67,491 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,158 | ₩68,292 | ₩66,957 | ₩68,025 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,050 | ₩66,624 | ₩64,703 | ₩66,517 | +0.71% | 10.2만 |
| 2026.09.30 | ₩65,877 | ₩66,477 | ₩65,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,130 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,557 | ₩67,758 | ₩65,103 | ₩66,090 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,158 | ₩67,504 | ₩66,304 | ₩66,384 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,464 | ₩68,078 | ₩67,118 | ₩67,131 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,797 | ₩67,638 | ₩66,677 | ₩67,104 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩67,878 | ₩68,265 | ₩66,557 | ₩66,597 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,239 | ₩69,626 | ₩67,945 | ₩67,945 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,039 | ₩69,506 | ₩68,758 | ₩68,758 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩68,852 | ₩69,546 | ₩68,225 | ₩68,959 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,586 | ₩69,706 | ₩68,558 | ₩69,305 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,759 | ₩70,306 | ₩67,811 | ₩68,919 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,492 | ₩70,133 | ₩69,225 | ₩69,746 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,772 | ₩70,386 | ₩69,199 | ₩69,479 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,372 | ₩69,692 | ₩68,425 | ₩69,692 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,691 | ₩69,185 | ₩67,118 | ₩68,772 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,611 | ₩69,025 | ₩67,144 | ₩67,865 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,772 | ₩68,945 | ₩68,185 | ₩68,372 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,092 | ₩69,919 | ₩68,972 | ₩69,199 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,572 | ₩69,519 | ₩68,532 | ₩69,159 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,784 | ₩68,558 | ₩66,784 | ₩67,945 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,198 | ₩68,212 | ₩66,424 | ₩66,704 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,398 | ₩67,798 | ₩66,784 | ₩67,438 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,371 | ₩68,318 | ₩66,704 | ₩67,798 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,064 | ₩67,771 | ₩66,370 | ₩67,491 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,078 | ₩68,732 | ₩67,238 | ₩67,611 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,345 | ₩68,585 | ₩67,571 | ₩67,838 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,212 | ₩69,345 | ₩67,865 | ₩68,278 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,305 | ₩69,666 | ₩67,171 | ₩68,091 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,038 | ₩67,985 | ₩66,837 | ₩67,971 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,452 | ₩69,679 | ₩67,251 | ₩67,571 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩69,906 | ₩70,346 | ₩68,852 | ₩69,252 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,253 | ₩70,733 | ₩69,252 | ₩69,332 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,079 | ₩71,093 | ₩69,599 | ₩70,413 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,506 | ₩71,040 | ₩70,026 | ₩70,133 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,292 | ₩70,666 | ₩69,172 | ₩70,079 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,545 | ₩69,786 | ₩67,985 | ₩69,292 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩68,852 | ₩69,279 | ₩67,945 | ₩68,398 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,119 | ₩70,293 | ₩68,572 | ₩69,279 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,120 | ₩71,160 | ₩69,786 | ₩70,333 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,213 | ₩71,213 | ₩70,146 | ₩70,693 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,506 | ₩71,507 | ₩70,279 | ₩71,013 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,239 | ₩72,227 | ₩69,759 | ₩70,946 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩69,839 | ₩70,493 | ₩68,612 | ₩69,906 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,453 | ₩71,947 | ₩69,732 | ₩70,239 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,453 | ₩71,133 | ₩68,612 | ₩70,653 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,678 | ₩71,040 | ₩68,518 | ₩70,853 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,011 | ₩68,558 | ₩65,303 | ₩68,425 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,797 | ₩66,864 | ₩64,956 | ₩66,717 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,129 | ₩65,450 | ₩63,062 | ₩65,450 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,277 | ₩65,277 | ₩63,756 | ₩64,703 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,369 | ₩66,250 | ₩63,582 | ₩64,836 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,169 | ₩64,316 | ₩63,155 | ₩63,596 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,223 | ₩64,703 | ₩62,768 | ₩64,236 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,182 | ₩65,170 | ₩63,182 | ₩64,890 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,262 | ₩63,502 | ₩59,793 | ₩63,129 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,141 | ₩63,516 | ₩62,128 | ₩62,155 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,101 | ₩62,982 | ₩61,501 | ₩62,355 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,274 | ₩62,315 | ₩61,274 | ₩62,021 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,434 | ₩62,088 | ₩61,408 | ₩61,581 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,795 | ₩62,248 | ₩60,621 | ₩61,421 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩62,849 | ₩63,596 | ₩62,221 | ₩62,275 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,662 | ₩64,236 | ₩62,355 | ₩62,808 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,183 | ₩65,463 | ₩62,475 | ₩63,155 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,595 | ₩64,263 | ₩62,555 | ₩64,249 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩62,902 | ₩62,929 | ₩62,355 | ₩62,595 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,436 | ₩63,956 | ₩62,382 | ₩62,889 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,542 | ₩63,996 | ₩62,061 | ₩63,996 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,821 | ₩63,035 | ₩60,074 | ₩62,248 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,088 | ₩62,328 | ₩60,647 | ₩61,648 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,247 | ₩61,408 | ₩59,740 | ₩61,021 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,607 | ₩60,581 | ₩59,500 | ₩59,820 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩59,847 | ₩60,727 | ₩59,380 | ₩59,567 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,126 | ₩60,581 | ₩58,780 | ₩59,473 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩59,954 | ₩60,767 | ₩58,993 | ₩59,206 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,714 | ₩61,755 | ₩59,180 | ₩59,300 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,034 | ₩60,874 | ₩58,166 | ₩60,647 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,340 | ₩59,954 | ₩58,659 | ₩59,820 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,406 | ₩59,433 | ₩58,366 | ₩59,113 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,032 | ₩58,499 | ₩57,032 | ₩58,099 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,805 | ₩57,499 | ₩56,352 | ₩56,645 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,085 | ₩57,099 | ₩55,524 | ₩56,392 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,098 | ₩56,365 | ₩54,951 | ₩55,524 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,538 | ₩55,578 | ₩54,030 | ₩54,230 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,030 | ₩55,618 | ₩54,030 | ₩55,551 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,311 | ₩55,564 | ₩53,830 | ₩54,497 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,524 | ₩56,005 | ₩55,098 | ₩55,631 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,298 | ₩55,698 | ₩54,444 | ₩55,671 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,298 | ₩57,099 | ₩55,071 | ₩55,298 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,031 | ₩57,365 | ₩55,458 | ₩55,858 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩55,978 | ₩56,698 | ₩54,937 | ₩55,551 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,391 | ₩55,685 | ₩53,630 | ₩55,511 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,257 | ₩55,898 | ₩54,190 | ₩55,458 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,843 | ₩54,297 | ₩53,363 | ₩54,110 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,617 | ₩54,511 | ₩53,377 | ₩54,084 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,444 | ₩54,444 | ₩53,043 | ₩53,430 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,244 | ₩54,964 | ₩53,777 | ₩54,537 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,150 | ₩55,071 | ₩53,603 | ₩53,883 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩54,871 | ₩54,871 | ₩53,723 | ₩54,711 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,685 | ₩56,685 | ₩54,684 | ₩54,991 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,125 | ₩56,939 | ₩55,631 | ₩56,405 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,432 | ₩57,085 | ₩55,698 | ₩56,458 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,352 | ₩57,539 | ₩55,951 | ₩56,365 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,631 | ₩56,632 | ₩54,977 | ₩56,071 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩55,951 | ₩56,618 | ₩54,791 | ₩55,084 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,151 | ₩57,472 | ₩55,551 | ₩56,512 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,471 | ₩56,231 | ₩55,191 | ₩55,951 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,805 | ₩57,352 | ₩55,431 | ₩55,711 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩56,939 | ₩57,646 | ₩56,432 | ₩57,125 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,138 | ₩56,685 | ₩55,938 | ₩56,258 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,604 | ₩56,618 | ₩55,364 | ₩56,258 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,071 | ₩56,231 | ₩54,591 | ₩56,005 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,631 | ₩56,632 | ₩54,337 | ₩54,857 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,245 | ₩57,699 | ₩54,497 | ₩54,511 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,419 | ₩58,179 | ₩56,498 | ₩57,045 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,085 | ₩57,486 | ₩54,831 | ₩56,538 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,524 | ₩55,658 | ₩54,804 | ₩55,178 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,525 | ₩56,565 | ₩55,458 | ₩55,751 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,271 | ₩56,738 | ₩55,538 | ₩56,685 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩55,845 | ₩56,712 | ₩55,498 | ₩56,592 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,618 | ₩56,632 | ₩55,484 | ₩56,285 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,458 | ₩57,072 | ₩55,458 | ₩56,832 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩55,871 | ₩56,298 | ₩55,284 | ₩55,978 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,283 | ₩54,377 | ₩53,283 | ₩54,217 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,736 | ₩53,750 | ₩52,549 | ₩53,510 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,776 | ₩53,043 | ₩51,629 | ₩52,736 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,629 | ₩53,390 | ₩51,789 | ₩52,469 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,296 | ₩52,376 | ₩51,429 | ₩52,136 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,415 | ₩51,869 | ₩50,548 | ₩51,602 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,069 | ₩51,482 | ₩50,295 | ₩51,082 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,802 | ₩51,495 | ₩50,495 | ₩51,482 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,069 | ₩52,363 | ₩50,842 | ₩51,269 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩50,868 | ₩52,243 | ₩50,775 | ₩51,375 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,575 | ₩52,456 | ₩50,161 | ₩51,589 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,575 | ₩50,628 | ₩49,521 | ₩49,641 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,334 | ₩50,708 | ₩49,334 | ₩50,295 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,495 | ₩51,976 | ₩49,841 | ₩50,148 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,736 | ₩52,056 | ₩50,775 | ₩51,269 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,349 | ₩51,976 | ₩50,201 | ₩51,029 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,149 | ₩52,283 | ₩49,868 | ₩50,908 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩49,895 | ₩50,882 | ₩49,494 | ₩50,815 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,668 | ₩50,949 | ₩50,215 | ₩50,788 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,588 | ₩52,589 | ₩50,161 | ₩51,149 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,281 | ₩51,189 | ₩49,134 | ₩50,922 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,628 | ₩51,229 | ₩49,961 | ₩51,215 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,549 | ₩52,963 | ₩50,815 | ₩51,856 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,363 | ₩53,870 | ₩52,309 | ₩53,310 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,243 | ₩53,577 | ₩51,349 | ₩53,163 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,175 | ₩53,883 | ₩50,615 | ₩53,110 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,310 | ₩53,603 | ₩51,989 | ₩52,309 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,791 | ₩55,791 | ₩54,044 | ₩54,764 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,817 | ₩54,937 | ₩53,363 | ₩54,844 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,243 | ₩54,617 | ₩52,696 | ₩53,230 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,791 | ₩56,645 | ₩53,016 | ₩53,510 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,458 | ₩56,258 | ₩54,951 | ₩55,711 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,711 | ₩55,338 | ₩54,110 | ₩55,218 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,311 | ₩56,698 | ₩54,591 | ₩55,071 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,311 | ₩56,592 | ₩54,657 | ₩55,471 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,818 | ₩56,085 | ₩54,831 | ₩55,324 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,218 | ₩56,352 | ₩54,390 | ₩55,444 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩56,939 | ₩57,392 | ₩55,458 | ₩55,805 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,151 | ₩57,592 | ₩54,857 | ₩56,085 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,339 | ₩57,832 | ₩56,685 | ₩56,899 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,766 | ₩58,366 | ₩57,312 | ₩57,352 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩56,858 | ₩58,006 | ₩56,565 | ₩57,179 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,019 | ₩58,579 | ₩56,031 | ₩56,845 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,738 | ₩57,072 | ₩55,191 | ₩56,552 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,617 | ₩56,031 | ₩53,296 | ₩55,871 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,056 | ₩53,617 | ₩52,349 | ₩53,256 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,563 | ₩53,470 | ₩52,082 | ₩52,816 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,096 | ₩53,497 | ₩51,749 | ₩52,163 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩51,976 | ₩52,790 | ₩51,976 | ₩52,629 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,323 | ₩52,923 | ₩51,549 | ₩52,123 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,191 | ₩55,191 | ₩52,082 | ₩52,323 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩54,924 | ₩57,312 | ₩54,537 | ₩55,244 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩50,989 | ₩53,964 | ₩50,989 | ₩53,883 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,762 | ₩52,709 | ₩51,709 | ₩52,029 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,669 | ₩53,190 | ₩52,243 | ₩52,589 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,762 | ₩52,963 | ₩51,762 | ₩52,683 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,762 | ₩51,989 | ₩50,402 | ₩51,509 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,735 | ₩51,362 | ₩50,308 | ₩50,708 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,148 | ₩50,655 | ₩49,841 | ₩50,548 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,615 | ₩51,362 | ₩50,228 | ₩50,348 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,414 | ₩51,069 | ₩49,414 | ₩50,775 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,494 | ₩50,281 | ₩48,667 | ₩49,721 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩48,947 | ₩49,441 | ₩48,307 | ₩49,361 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,494 | ₩49,988 | ₩48,494 | ₩49,374 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩48,961 | ₩50,482 | ₩48,494 | ₩48,774 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,668 | ₩49,841 | ₩48,827 | ₩49,348 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩49,895 | ₩49,895 | ₩49,148 | ₩49,468 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,508 | ₩50,508 | ₩49,815 | ₩49,895 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,775 | ₩51,215 | ₩50,375 | ₩50,442 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩50,975 | ₩51,309 | ₩50,588 | ₩50,655 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,482 | ₩52,016 | ₩50,949 | ₩51,082 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,389 | ₩52,296 | ₩51,389 | ₩51,829 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,616 | ₩53,016 | ₩51,229 | ₩51,629 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩52,896 | ₩53,176 | ₩52,109 | ₩52,830 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,363 | ₩52,763 | ₩51,082 | ₩52,509 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,750 | ₩53,030 | ₩52,149 | ₩52,416 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,843 | ₩53,350 | ₩52,509 | ₩52,870 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,056 | ₩53,470 | ₩51,802 | ₩52,416 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,602 | ₩53,176 | ₩51,482 | ₩53,030 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,694 | ₩51,669 | ₩49,694 | ₩51,495 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩49,868 | ₩50,348 | ₩49,721 | ₩49,828 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩49,921 | ₩50,348 | ₩49,188 | ₩49,561 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,574 | ₩49,948 | ₩49,454 | ₩49,561 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,815 | ₩50,228 | ₩49,588 | ₩49,855 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩48,987 | ₩49,881 | ₩48,574 | ₩49,868 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,228 | ₩49,388 | ₩48,641 | ₩48,761 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,200 | ₩49,121 | ₩48,200 | ₩48,747 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,041 | ₩49,294 | ₩48,174 | ₩48,374 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,694 | ₩48,974 | ₩48,534 | ₩48,774 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,853 | ₩49,014 | ₩47,600 | ₩48,694 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,253 | ₩47,867 | ₩46,973 | ₩47,360 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,493 | ₩47,987 | ₩46,493 | ₩47,587 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,840 | ₩47,627 | ₩46,079 | ₩46,226 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,599 | ₩46,599 | ₩46,026 | ₩46,239 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,026 | ₩47,360 | ₩46,026 | ₩46,439 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,773 | ₩48,641 | ₩46,026 | ₩46,173 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,827 | ₩48,134 | ₩47,146 | ₩48,040 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,747 | ₩48,801 | ₩47,707 | ₩47,760 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩47,974 | ₩49,668 | ₩47,813 | ₩47,907 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,680 | ₩48,534 | ₩47,253 | ₩48,067 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,533 | ₩48,174 | ₩47,253 | ₩47,787 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,160 | ₩48,214 | ₩46,986 | ₩47,400 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,467 | ₩47,974 | ₩47,026 | ₩47,133 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩46,866 | ₩48,054 | ₩46,813 | ₩47,600 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,812 | ₩47,413 | ₩45,666 | ₩46,946 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,679 | ₩47,160 | ₩46,026 | ₩46,840 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,746 | ₩47,173 | ₩46,293 | ₩46,653 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,146 | ₩47,627 | ₩46,052 | ₩47,053 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩46,893 | ₩47,787 | ₩45,732 | ₩46,186 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩46,906 | ₩47,453 | ₩46,626 | ₩47,186 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,627 | ₩48,040 | ₩46,853 | ₩46,973 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,519 | ₩47,800 | ₩46,226 | ₩47,427 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,307 | ₩48,534 | ₩46,066 | ₩46,066 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩47,867 | ₩48,694 | ₩47,813 | ₩48,374 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩46,866 | ₩47,640 | ₩46,826 | ₩46,973 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,626 | ₩47,226 | ₩46,106 | ₩46,840 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩45,972 | ₩46,706 | ₩45,639 | ₩46,026 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩45,999 | ₩47,093 | ₩44,038 | ₩45,692 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,373 | ₩47,000 | ₩45,545 | ₩46,346 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,758 | ₩46,706 | ₩44,758 | ₩46,266 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,225 | ₩45,372 | ₩44,625 | ₩45,119 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,253 | ₩47,520 | ₩44,532 | ₩44,612 | -3.55% | 7.9만 |
|---|