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 | ₩67,148 | ₩68,192 | ₩66,238 | ₩66,921 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,854 | ₩67,844 | ₩66,519 | ₩66,974 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,831 | ₩68,419 | ₩66,680 | ₩66,948 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,938 | ₩68,861 | ₩67,590 | ₩68,566 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,232 | ₩68,446 | ₩67,550 | ₩67,683 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,349 | ₩68,486 | ₩67,148 | ₩68,219 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,238 | ₩66,814 | ₩64,887 | ₩66,707 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,065 | ₩66,667 | ₩65,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,319 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,747 | ₩67,951 | ₩65,289 | ₩66,279 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,349 | ₩67,697 | ₩66,493 | ₩66,573 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,657 | ₩68,272 | ₩67,309 | ₩67,322 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩66,988 | ₩67,831 | ₩66,867 | ₩67,295 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,071 | ₩68,459 | ₩66,747 | ₩66,787 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,436 | ₩69,824 | ₩68,138 | ₩68,138 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,235 | ₩69,704 | ₩68,954 | ₩68,954 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩69,048 | ₩69,744 | ₩68,419 | ₩69,155 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,784 | ₩69,904 | ₩68,754 | ₩69,503 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩69,958 | ₩70,506 | ₩68,004 | ₩69,115 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,690 | ₩70,332 | ₩69,423 | ₩69,944 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩69,971 | ₩70,587 | ₩69,396 | ₩69,677 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,570 | ₩69,891 | ₩68,620 | ₩69,891 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,884 | ₩69,382 | ₩67,309 | ₩68,968 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,804 | ₩69,222 | ₩67,336 | ₩68,058 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩68,968 | ₩69,142 | ₩68,379 | ₩68,566 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,289 | ₩70,118 | ₩69,168 | ₩69,396 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,767 | ₩69,717 | ₩68,727 | ₩69,356 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩66,974 | ₩68,754 | ₩66,974 | ₩68,138 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,389 | ₩68,406 | ₩66,613 | ₩66,894 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,590 | ₩67,991 | ₩66,974 | ₩67,630 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,563 | ₩68,513 | ₩66,894 | ₩67,991 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,255 | ₩67,964 | ₩66,560 | ₩67,683 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,272 | ₩68,928 | ₩67,429 | ₩67,804 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,540 | ₩68,780 | ₩67,764 | ₩68,031 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,406 | ₩69,543 | ₩68,058 | ₩68,473 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,499 | ₩69,864 | ₩67,362 | ₩68,285 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,228 | ₩68,178 | ₩67,028 | ₩68,165 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,650 | ₩69,877 | ₩67,443 | ₩67,764 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,105 | ₩70,546 | ₩69,048 | ₩69,449 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,453 | ₩70,934 | ₩69,449 | ₩69,530 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,279 | ₩71,296 | ₩69,797 | ₩70,613 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,707 | ₩71,242 | ₩70,225 | ₩70,332 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,489 | ₩70,868 | ₩69,369 | ₩70,279 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,740 | ₩69,985 | ₩68,178 | ₩69,489 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩69,048 | ₩69,476 | ₩68,138 | ₩68,593 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,319 | ₩70,493 | ₩68,767 | ₩69,476 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,322 | ₩71,363 | ₩69,985 | ₩70,533 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,416 | ₩71,416 | ₩70,346 | ₩70,894 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,707 | ₩71,710 | ₩70,480 | ₩71,215 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,439 | ₩72,433 | ₩69,958 | ₩71,148 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩70,038 | ₩70,694 | ₩68,807 | ₩70,105 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,653 | ₩72,152 | ₩69,931 | ₩70,439 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,653 | ₩71,336 | ₩68,807 | ₩70,854 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,874 | ₩71,242 | ₩68,714 | ₩71,055 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,202 | ₩68,754 | ₩65,489 | ₩68,620 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩65,984 | ₩67,055 | ₩65,141 | ₩66,907 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,312 | ₩65,636 | ₩63,242 | ₩65,636 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,462 | ₩65,462 | ₩63,937 | ₩64,887 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,553 | ₩66,439 | ₩63,763 | ₩65,021 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,352 | ₩64,499 | ₩63,335 | ₩63,777 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,406 | ₩64,887 | ₩62,947 | ₩64,419 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,362 | ₩65,355 | ₩63,362 | ₩65,074 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,439 | ₩63,683 | ₩59,964 | ₩63,308 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,318 | ₩63,696 | ₩62,305 | ₩62,332 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,278 | ₩63,161 | ₩61,676 | ₩62,533 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,449 | ₩62,492 | ₩61,449 | ₩62,198 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,609 | ₩62,265 | ₩61,583 | ₩61,757 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩61,971 | ₩62,425 | ₩60,793 | ₩61,596 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩63,028 | ₩63,777 | ₩62,399 | ₩62,452 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,840 | ₩64,419 | ₩62,533 | ₩62,987 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,365 | ₩65,650 | ₩62,653 | ₩63,335 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,773 | ₩64,446 | ₩62,733 | ₩64,432 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,081 | ₩63,108 | ₩62,533 | ₩62,773 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,616 | ₩64,138 | ₩62,559 | ₩63,068 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,720 | ₩64,178 | ₩62,238 | ₩64,178 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩61,997 | ₩63,215 | ₩60,245 | ₩62,425 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,262 | ₩62,506 | ₩60,820 | ₩61,823 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,419 | ₩61,583 | ₩59,910 | ₩61,195 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,776 | ₩60,753 | ₩59,669 | ₩59,991 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩60,017 | ₩60,900 | ₩59,549 | ₩59,736 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,295 | ₩60,753 | ₩58,947 | ₩59,643 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,124 | ₩60,940 | ₩59,161 | ₩59,375 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,887 | ₩61,930 | ₩59,348 | ₩59,469 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,205 | ₩61,047 | ₩58,332 | ₩60,820 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,509 | ₩60,124 | ₩58,827 | ₩59,991 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,572 | ₩59,603 | ₩58,532 | ₩59,281 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,194 | ₩58,666 | ₩57,194 | ₩58,265 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩56,967 | ₩57,663 | ₩56,512 | ₩56,806 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,244 | ₩57,261 | ₩55,683 | ₩56,552 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,254 | ₩56,525 | ₩55,107 | ₩55,683 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,696 | ₩55,736 | ₩54,184 | ₩54,385 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,184 | ₩55,776 | ₩54,184 | ₩55,709 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,469 | ₩55,723 | ₩53,983 | ₩54,652 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,683 | ₩56,164 | ₩55,254 | ₩55,790 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,455 | ₩55,856 | ₩54,599 | ₩55,830 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,459 | ₩57,261 | ₩55,228 | ₩55,455 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,191 | ₩57,529 | ₩55,616 | ₩56,017 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,137 | ₩56,860 | ₩55,094 | ₩55,709 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,549 | ₩55,843 | ₩53,783 | ₩55,669 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,412 | ₩56,057 | ₩54,345 | ₩55,616 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩53,997 | ₩54,452 | ₩53,515 | ₩54,264 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,769 | ₩54,666 | ₩53,529 | ₩54,238 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,599 | ₩54,599 | ₩53,194 | ₩53,582 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,398 | ₩55,121 | ₩53,930 | ₩54,693 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,305 | ₩55,228 | ₩53,756 | ₩54,037 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩55,027 | ₩55,027 | ₩53,876 | ₩54,866 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,847 | ₩56,847 | ₩54,840 | ₩55,147 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,285 | ₩57,101 | ₩55,790 | ₩56,566 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,592 | ₩57,248 | ₩55,856 | ₩56,619 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,512 | ₩57,703 | ₩56,111 | ₩56,525 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,790 | ₩56,793 | ₩55,134 | ₩56,231 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,111 | ₩56,780 | ₩54,947 | ₩55,241 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,311 | ₩57,636 | ₩55,709 | ₩56,673 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,629 | ₩56,392 | ₩55,348 | ₩56,111 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩56,967 | ₩57,515 | ₩55,589 | ₩55,870 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,101 | ₩57,810 | ₩56,592 | ₩57,288 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,298 | ₩56,847 | ₩56,097 | ₩56,418 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,763 | ₩56,780 | ₩55,522 | ₩56,418 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,228 | ₩56,392 | ₩54,746 | ₩56,164 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,786 | ₩56,793 | ₩54,492 | ₩55,014 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,408 | ₩57,863 | ₩54,652 | ₩54,666 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,582 | ₩58,345 | ₩56,659 | ₩57,208 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,244 | ₩57,649 | ₩54,987 | ₩56,699 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,683 | ₩55,816 | ₩54,960 | ₩55,335 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,686 | ₩56,726 | ₩55,616 | ₩55,910 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,432 | ₩56,900 | ₩55,696 | ₩56,847 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩56,004 | ₩56,873 | ₩55,656 | ₩56,753 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,780 | ₩56,793 | ₩55,642 | ₩56,445 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,616 | ₩57,235 | ₩55,616 | ₩56,994 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩56,030 | ₩56,459 | ₩55,442 | ₩56,137 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,435 | ₩54,532 | ₩53,435 | ₩54,371 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,886 | ₩53,903 | ₩52,699 | ₩53,662 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,923 | ₩53,194 | ₩51,776 | ₩52,886 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,779 | ₩53,542 | ₩51,937 | ₩52,619 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,445 | ₩52,525 | ₩51,575 | ₩52,284 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,562 | ₩52,017 | ₩50,692 | ₩51,749 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,214 | ₩51,629 | ₩50,438 | ₩51,227 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,946 | ₩51,642 | ₩50,639 | ₩51,629 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,217 | ₩52,512 | ₩50,987 | ₩51,415 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩51,013 | ₩52,391 | ₩50,920 | ₩51,522 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,719 | ₩52,605 | ₩50,304 | ₩51,736 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,719 | ₩50,773 | ₩49,662 | ₩49,783 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,475 | ₩50,853 | ₩49,475 | ₩50,438 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,639 | ₩52,124 | ₩49,983 | ₩50,291 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,883 | ₩52,204 | ₩50,920 | ₩51,415 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,495 | ₩52,124 | ₩50,344 | ₩51,174 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,294 | ₩52,432 | ₩50,010 | ₩51,054 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩50,037 | ₩51,027 | ₩49,635 | ₩50,960 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,813 | ₩51,094 | ₩50,358 | ₩50,933 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,732 | ₩52,739 | ₩50,304 | ₩51,294 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,425 | ₩51,334 | ₩49,274 | ₩51,067 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,773 | ₩51,375 | ₩50,104 | ₩51,361 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,699 | ₩53,114 | ₩50,960 | ₩52,003 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,515 | ₩54,024 | ₩52,458 | ₩53,462 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,391 | ₩53,729 | ₩51,495 | ₩53,315 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,321 | ₩54,037 | ₩50,759 | ₩53,261 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,462 | ₩53,756 | ₩52,137 | ₩52,458 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,947 | ₩55,950 | ₩54,198 | ₩54,920 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩53,970 | ₩55,094 | ₩53,515 | ₩55,000 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,395 | ₩54,773 | ₩52,846 | ₩53,381 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,950 | ₩56,806 | ₩53,167 | ₩53,662 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,616 | ₩56,418 | ₩55,107 | ₩55,870 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,866 | ₩55,495 | ₩54,264 | ₩55,375 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,469 | ₩56,860 | ₩54,746 | ₩55,228 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,469 | ₩56,753 | ₩54,813 | ₩55,629 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩55,977 | ₩56,244 | ₩54,987 | ₩55,482 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,378 | ₩56,512 | ₩54,545 | ₩55,602 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,101 | ₩57,556 | ₩55,616 | ₩55,964 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,311 | ₩57,756 | ₩55,014 | ₩56,244 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,502 | ₩57,997 | ₩56,847 | ₩57,061 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,930 | ₩58,532 | ₩57,475 | ₩57,515 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩57,020 | ₩58,171 | ₩56,726 | ₩57,342 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,181 | ₩58,746 | ₩56,191 | ₩57,007 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,897 | ₩57,235 | ₩55,348 | ₩56,713 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,769 | ₩56,191 | ₩53,448 | ₩56,030 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,207 | ₩53,769 | ₩52,498 | ₩53,408 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,712 | ₩53,622 | ₩52,231 | ₩52,967 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,248 | ₩53,649 | ₩51,896 | ₩52,311 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,124 | ₩52,940 | ₩52,124 | ₩52,779 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,472 | ₩53,074 | ₩51,696 | ₩52,271 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,348 | ₩55,348 | ₩52,231 | ₩52,472 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,081 | ₩57,475 | ₩54,693 | ₩55,402 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,134 | ₩54,117 | ₩51,134 | ₩54,037 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,910 | ₩52,860 | ₩51,856 | ₩52,177 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,820 | ₩53,341 | ₩52,391 | ₩52,739 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,910 | ₩53,114 | ₩51,910 | ₩52,833 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,906 | ₩52,137 | ₩50,545 | ₩51,656 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,880 | ₩51,508 | ₩50,451 | ₩50,853 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,291 | ₩50,799 | ₩49,983 | ₩50,692 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,759 | ₩51,508 | ₩50,371 | ₩50,492 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,555 | ₩51,214 | ₩49,555 | ₩50,920 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,635 | ₩50,425 | ₩48,806 | ₩49,863 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,087 | ₩49,582 | ₩48,445 | ₩49,502 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,632 | ₩50,130 | ₩48,632 | ₩49,515 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,100 | ₩50,625 | ₩48,632 | ₩48,913 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,809 | ₩49,983 | ₩48,966 | ₩49,488 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩50,037 | ₩50,037 | ₩49,287 | ₩49,609 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,652 | ₩50,652 | ₩49,956 | ₩50,037 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,920 | ₩51,361 | ₩50,518 | ₩50,585 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,120 | ₩51,455 | ₩50,732 | ₩50,799 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,629 | ₩52,164 | ₩51,094 | ₩51,227 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,535 | ₩52,445 | ₩51,535 | ₩51,977 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,766 | ₩53,167 | ₩51,375 | ₩51,776 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,047 | ₩53,328 | ₩52,258 | ₩52,980 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,512 | ₩52,913 | ₩51,227 | ₩52,659 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,900 | ₩53,181 | ₩52,298 | ₩52,565 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩52,993 | ₩53,502 | ₩52,659 | ₩53,020 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,207 | ₩53,622 | ₩51,950 | ₩52,565 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,749 | ₩53,328 | ₩51,629 | ₩53,181 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,836 | ₩51,816 | ₩49,836 | ₩51,642 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩50,010 | ₩50,492 | ₩49,863 | ₩49,970 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,063 | ₩50,492 | ₩49,328 | ₩49,702 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,716 | ₩50,090 | ₩49,595 | ₩49,702 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,956 | ₩50,371 | ₩49,729 | ₩49,997 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,127 | ₩50,023 | ₩48,712 | ₩50,010 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,368 | ₩49,528 | ₩48,779 | ₩48,900 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,338 | ₩49,261 | ₩48,338 | ₩48,886 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,180 | ₩49,435 | ₩48,311 | ₩48,512 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,833 | ₩49,114 | ₩48,672 | ₩48,913 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩47,990 | ₩49,154 | ₩47,736 | ₩48,833 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,388 | ₩48,003 | ₩47,107 | ₩47,495 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,625 | ₩48,124 | ₩46,625 | ₩47,722 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩46,973 | ₩47,762 | ₩46,210 | ₩46,358 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,732 | ₩46,732 | ₩46,157 | ₩46,371 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,157 | ₩47,495 | ₩46,157 | ₩46,572 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,909 | ₩48,779 | ₩46,157 | ₩46,304 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,963 | ₩48,271 | ₩47,281 | ₩48,177 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,883 | ₩48,940 | ₩47,843 | ₩47,896 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,110 | ₩49,809 | ₩47,950 | ₩48,043 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,816 | ₩48,672 | ₩47,388 | ₩48,204 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,669 | ₩48,311 | ₩47,388 | ₩47,923 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,294 | ₩48,351 | ₩47,120 | ₩47,535 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,602 | ₩48,110 | ₩47,160 | ₩47,267 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩47,000 | ₩48,190 | ₩46,946 | ₩47,736 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,943 | ₩47,548 | ₩45,796 | ₩47,080 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,812 | ₩47,294 | ₩46,157 | ₩46,973 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,879 | ₩47,307 | ₩46,424 | ₩46,786 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,277 | ₩47,762 | ₩46,184 | ₩47,187 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩47,026 | ₩47,923 | ₩45,863 | ₩46,317 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,040 | ₩47,588 | ₩46,759 | ₩47,321 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,762 | ₩48,177 | ₩46,986 | ₩47,107 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,652 | ₩47,936 | ₩46,358 | ₩47,562 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,445 | ₩48,672 | ₩46,197 | ₩46,197 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩48,003 | ₩48,833 | ₩47,950 | ₩48,512 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩47,000 | ₩47,776 | ₩46,960 | ₩47,107 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,759 | ₩47,361 | ₩46,237 | ₩46,973 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,103 | ₩46,839 | ₩45,769 | ₩46,157 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,130 | ₩47,227 | ₩44,163 | ₩45,822 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,505 | ₩47,134 | ₩45,675 | ₩46,478 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,886 | ₩46,839 | ₩44,886 | ₩46,398 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,354 | ₩45,501 | ₩44,752 | ₩45,247 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,384 | ₩47,655 | ₩44,658 | ₩44,739 | -3.55% | 7.9만 |
|---|