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 | ₩67,188 | ₩68,233 | ₩66,278 | ₩66,961 | -0.34% | 8.8만 |
| 2026.10.08 | ₩66,894 | ₩67,884 | ₩66,559 | ₩67,014 | +0.18% | 9.2만 |
| 2026.10.07 | ₩67,871 | ₩68,460 | ₩66,720 | ₩66,988 | -1.30% | 12.3만 |
| 2026.10.06 | ₩67,978 | ₩68,902 | ₩67,630 | ₩68,607 | +0.93% | 11.1만 |
| 2026.10.05 | ₩68,273 | ₩68,487 | ₩67,590 | ₩67,724 | -0.80% | 6.7만 |
| 2026.10.02 | ₩67,389 | ₩68,527 | ₩67,188 | ₩68,259 | +1.29% | 10.2만 |
| 2026.10.01 | ₩66,278 | ₩66,854 | ₩64,926 | ₩66,747 | +0.71% | 10.2만 |
| 2026.09.30 | ₩66,104 | ₩66,706 | ₩65,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,358 |
| +0.38% |
| 39.5만 |
| 2026.09.29 | ₩66,787 | ₩67,992 | ₩65,328 | ₩66,318 | -0.70% | 12.1만 |
|---|
| 2026.09.28 | ₩67,389 | ₩67,737 | ₩66,532 | ₩66,613 | -1.15% | 13.2만 |
|---|
| 2026.09.25 | ₩67,697 | ₩68,313 | ₩67,349 | ₩67,362 | -0.49% | 8.8만 |
|---|
| 2026.09.24 | ₩67,028 | ₩67,871 | ₩66,907 | ₩67,336 | +0.46% | 10.7만 |
|---|
| 2026.09.23 | ₩68,112 | ₩68,500 | ₩66,787 | ₩66,827 | -1.89% | 13.5만 |
|---|
| 2026.09.22 | ₩69,477 | ₩69,866 | ₩68,179 | ₩68,179 | -1.87% | 11.9만 |
|---|
| 2026.09.21 | ₩69,277 | ₩69,745 | ₩68,996 | ₩68,996 | -0.41% | 8.4만 |
|---|
| 2026.09.18 | ₩69,089 | ₩69,785 | ₩68,460 | ₩69,196 | +0.16% | 30.1만 |
|---|
| 2026.09.17 | ₩69,826 | ₩69,946 | ₩68,795 | ₩69,544 | -0.40% | 9.7만 |
|---|
| 2026.09.16 | ₩70,000 | ₩70,548 | ₩68,045 | ₩69,156 | -1.20% | 19.8만 |
|---|
| 2026.09.15 | ₩69,732 | ₩70,374 | ₩69,464 | ₩69,986 | +0.36% | 7.3만 |
|---|
| 2026.09.14 | ₩70,013 | ₩70,629 | ₩69,437 | ₩69,718 | -0.42% | 8.7만 |
|---|
| 2026.09.11 | ₩69,611 | ₩69,933 | ₩68,661 | ₩69,933 | +0.46% | 6.2만 |
|---|
| 2026.09.10 | ₩67,925 | ₩69,424 | ₩67,349 | ₩69,009 | +1.60% | 12.7만 |
|---|
| 2026.09.09 | ₩67,844 | ₩69,263 | ₩67,376 | ₩68,099 | +0.37% | 16.5만 |
|---|
| 2026.09.08 | ₩69,009 | ₩69,183 | ₩68,420 | ₩68,607 | -0.58% | 6.8만 |
|---|
| 2026.09.04 | ₩69,330 | ₩70,160 | ₩69,210 | ₩69,437 | +0.15% | 6.5만 |
|---|
| 2026.09.03 | ₩68,808 | ₩69,759 | ₩68,768 | ₩69,397 | +0.86% | 11만 |
|---|
| 2026.09.02 | ₩67,014 | ₩68,795 | ₩67,014 | ₩68,179 | +1.74% | 9.3만 |
|---|
| 2026.09.01 | ₩67,429 | ₩68,447 | ₩66,653 | ₩66,934 | -0.73% | 15.7만 |
|---|
| 2026.08.31 | ₩67,630 | ₩68,032 | ₩67,014 | ₩67,670 | +0.06% | 10만 |
|---|
| 2026.08.28 | ₩67,603 | ₩68,554 | ₩66,934 | ₩68,032 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩67,295 | ₩68,005 | ₩66,599 | ₩67,724 | +0.64% | 7.7만 |
|---|
| 2026.08.26 | ₩68,313 | ₩68,969 | ₩67,469 | ₩67,844 | -0.69% | 8만 |
|---|
| 2026.08.25 | ₩68,581 | ₩68,822 | ₩67,804 | ₩68,072 | -0.74% | 6.8만 |
|---|
| 2026.08.24 | ₩68,447 | ₩69,585 | ₩68,099 | ₩68,514 | +0.10% | 7.6만 |
|---|
| 2026.08.21 | ₩68,540 | ₩69,906 | ₩67,403 | ₩68,326 | -0.31% | 19.1만 |
|---|
| 2026.08.20 | ₩67,269 | ₩68,219 | ₩67,068 | ₩68,206 | +1.39% | 6.9만 |
|---|
| 2026.08.19 | ₩69,692 | ₩69,919 | ₩67,483 | ₩67,804 | -2.71% | 9.4만 |
|---|
| 2026.08.18 | ₩70,147 | ₩70,589 | ₩69,089 | ₩69,491 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩70,495 | ₩70,977 | ₩69,491 | ₩69,571 | -1.31% | 7.8만 |
|---|
| 2026.08.14 | ₩70,321 | ₩71,338 | ₩69,839 | ₩70,656 | +0.48% | 11.9만 |
|---|
| 2026.08.13 | ₩70,749 | ₩71,285 | ₩70,267 | ₩70,374 | -0.53% | 15.9만 |
|---|
| 2026.08.12 | ₩69,531 | ₩70,910 | ₩69,411 | ₩70,321 | +1.14% | 15.7만 |
|---|
| 2026.08.11 | ₩68,781 | ₩70,026 | ₩68,219 | ₩69,531 | +1.09% | 10.5만 |
|---|
| 2026.08.10 | ₩69,089 | ₩69,518 | ₩68,179 | ₩68,634 | -0.66% | 9.1만 |
|---|
| 2026.08.07 | ₩70,361 | ₩70,535 | ₩68,808 | ₩69,518 | -1.20% | 13.1만 |
|---|
| 2026.08.06 | ₩71,365 | ₩71,405 | ₩70,026 | ₩70,575 | -1.11% | 9.1만 |
|---|
| 2026.08.05 | ₩71,459 | ₩71,459 | ₩70,388 | ₩70,937 | -0.73% | 10.4만 |
|---|
| 2026.08.04 | ₩70,749 | ₩71,753 | ₩70,522 | ₩71,258 | +0.72% | 14.6만 |
|---|
| 2026.08.03 | ₩70,482 | ₩72,476 | ₩70,000 | ₩71,191 | +1.01% | 14.2만 |
|---|
| 2026.07.31 | ₩70,080 | ₩70,736 | ₩68,848 | ₩70,147 | +0.10% | 15.2만 |
|---|
| 2026.07.30 | ₩70,696 | ₩72,195 | ₩69,973 | ₩70,482 | -0.30% | 15.1만 |
|---|
| 2026.07.29 | ₩70,696 | ₩71,378 | ₩68,848 | ₩70,896 | +0.28% | 15.1만 |
|---|
| 2026.07.28 | ₩68,915 | ₩71,285 | ₩68,755 | ₩71,097 | +3.17% | 14.1만 |
|---|
| 2026.07.27 | ₩67,242 | ₩68,795 | ₩65,528 | ₩68,661 | +2.11% | 17만 |
|---|
| 2026.07.24 | ₩66,024 | ₩67,095 | ₩65,180 | ₩66,947 | +1.40% | 11.6만 |
|---|
| 2026.07.23 | ₩64,350 | ₩65,676 | ₩63,279 | ₩65,676 | +2.06% | 18.3만 |
|---|
| 2026.07.22 | ₩65,502 | ₩65,502 | ₩63,976 | ₩64,926 | -0.88% | 11.6만 |
|---|
| 2026.07.21 | ₩64,591 | ₩66,479 | ₩63,801 | ₩65,060 | +0.73% | 40.5만 |
|---|
| 2026.07.20 | ₩64,391 | ₩64,538 | ₩63,373 | ₩63,815 | -0.89% | 10.1만 |
|---|
| 2026.07.17 | ₩64,444 | ₩64,926 | ₩62,985 | ₩64,457 | +0.02% | 12.5만 |
|---|
| 2026.07.16 | ₩63,400 | ₩65,395 | ₩63,400 | ₩65,113 | +2.70% | 11.2만 |
|---|
| 2026.07.15 | ₩62,476 | ₩63,721 | ₩60,000 | ₩63,346 | +1.39% | 7.9만 |
|---|
| 2026.07.14 | ₩62,356 | ₩63,735 | ₩62,342 | ₩62,369 | +0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩62,316 | ₩63,199 | ₩61,713 | ₩62,570 | +0.41% | 8.4만 |
|---|
| 2026.07.10 | ₩61,486 | ₩62,530 | ₩61,486 | ₩62,235 | +1.22% | 6.2만 |
|---|
| 2026.07.09 | ₩61,646 | ₩62,302 | ₩61,619 | ₩61,793 | +0.24% | 6.8만 |
|---|
| 2026.07.08 | ₩62,008 | ₩62,463 | ₩60,830 | ₩61,633 | -0.60% | 11.2만 |
|---|
| 2026.07.07 | ₩63,065 | ₩63,815 | ₩62,436 | ₩62,490 | -0.91% | 7.3만 |
|---|
| 2026.07.06 | ₩62,878 | ₩64,457 | ₩62,570 | ₩63,025 | +0.23% | 8.9만 |
|---|
| 2026.07.02 | ₩64,404 | ₩65,689 | ₩62,690 | ₩63,373 | -1.60% | 8.3만 |
|---|
| 2026.07.01 | ₩62,811 | ₩64,484 | ₩62,771 | ₩64,471 | +2.64% | 11.7만 |
|---|
| 2026.06.30 | ₩63,119 | ₩63,146 | ₩62,570 | ₩62,811 | -0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩63,654 | ₩64,176 | ₩62,597 | ₩63,105 | -0.86% | 8.6만 |
|---|
| 2026.06.26 | ₩62,757 | ₩64,216 | ₩62,275 | ₩64,216 | +2.33% | 52.2만 |
|---|
| 2026.06.25 | ₩62,034 | ₩63,253 | ₩60,281 | ₩62,463 | +0.69% | 9.1만 |
|---|
| 2026.06.24 | ₩61,298 | ₩62,543 | ₩60,856 | ₩61,860 | +0.92% | 13.9만 |
|---|
| 2026.06.23 | ₩60,455 | ₩61,619 | ₩59,946 | ₩61,231 | +1.28% | 13.1만 |
|---|
| 2026.06.22 | ₩59,812 | ₩60,789 | ₩59,705 | ₩60,026 | +0.36% | 9.2만 |
|---|
| 2026.06.18 | ₩60,053 | ₩60,937 | ₩59,585 | ₩59,772 | -0.47% | 16.5만 |
|---|
| 2026.06.17 | ₩59,330 | ₩60,789 | ₩58,982 | ₩59,678 | +0.59% | 11.6만 |
|---|
| 2026.06.16 | ₩60,160 | ₩60,977 | ₩59,196 | ₩59,411 | -1.25% | 12.8만 |
|---|
| 2026.06.15 | ₩60,923 | ₩61,967 | ₩59,384 | ₩59,504 | -2.33% | 10만 |
|---|
| 2026.06.12 | ₩60,241 | ₩61,084 | ₩58,366 | ₩60,856 | +1.02% | 10.6만 |
|---|
| 2026.06.11 | ₩59,544 | ₩60,160 | ₩58,862 | ₩60,026 | +0.81% | 11.8만 |
|---|
| 2026.06.10 | ₩58,607 | ₩59,638 | ₩58,567 | ₩59,317 | +1.21% | 9.1만 |
|---|
| 2026.06.09 | ₩57,229 | ₩58,701 | ₩57,229 | ₩58,300 | +1.87% | 12만 |
|---|
| 2026.06.08 | ₩57,001 | ₩57,697 | ₩56,546 | ₩56,840 | -0.28% | 10만 |
|---|
| 2026.06.05 | ₩56,278 | ₩57,296 | ₩55,716 | ₩56,586 | +0.55% | 23.1만 |
|---|
| 2026.06.04 | ₩55,287 | ₩56,559 | ₩55,140 | ₩55,716 | +0.77% | 7.2만 |
|---|
| 2026.06.03 | ₩55,729 | ₩55,769 | ₩54,217 | ₩54,417 | -2.35% | 6.2만 |
|---|
| 2026.06.02 | ₩54,217 | ₩55,810 | ₩54,217 | ₩55,743 | +2.81% | 3.8만 |
|---|
| 2026.06.01 | ₩55,502 | ₩55,756 | ₩54,016 | ₩54,685 | -1.47% | 6.1만 |
|---|
| 2026.05.29 | ₩55,716 | ₩56,198 | ₩55,287 | ₩55,823 | +0.19% | 6.8만 |
|---|
| 2026.05.28 | ₩55,488 | ₩55,890 | ₩54,632 | ₩55,863 | +0.68% | 4.9만 |
|---|
| 2026.05.27 | ₩56,492 | ₩57,296 | ₩55,261 | ₩55,488 | -1.78% | 5.2만 |
|---|
| 2026.05.26 | ₩56,225 | ₩57,563 | ₩55,649 | ₩56,051 | -0.31% | 4.3만 |
|---|
| 2026.05.22 | ₩56,171 | ₩56,894 | ₩55,127 | ₩55,743 | -0.76% | 5.6만 |
|---|
| 2026.05.21 | ₩55,582 | ₩55,877 | ₩53,815 | ₩55,702 | +0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩54,444 | ₩56,091 | ₩54,377 | ₩55,649 | +2.21% | 8.8만 |
|---|
| 2026.05.19 | ₩54,029 | ₩54,484 | ₩53,547 | ₩54,297 | +0.50% | 3.7만 |
|---|
| 2026.05.18 | ₩53,802 | ₩54,698 | ₩53,561 | ₩54,270 | +0.87% | 5.4만 |
|---|
| 2026.05.15 | ₩54,632 | ₩54,632 | ₩53,226 | ₩53,614 | -1.86% | 6만 |
|---|
| 2026.05.14 | ₩54,431 | ₩55,154 | ₩53,962 | ₩54,725 | +0.54% | 8.1만 |
|---|
| 2026.05.13 | ₩54,337 | ₩55,261 | ₩53,788 | ₩54,069 | -0.49% | 6.4만 |
|---|
| 2026.05.12 | ₩55,060 | ₩55,060 | ₩53,909 | ₩54,899 | -0.29% | 7.9만 |
|---|
| 2026.05.11 | ₩56,881 | ₩56,881 | ₩54,872 | ₩55,180 | -2.99% | 6.7만 |
|---|
| 2026.05.08 | ₩56,318 | ₩57,135 | ₩55,823 | ₩56,599 | +0.50% | 5.7만 |
|---|
| 2026.05.07 | ₩56,626 | ₩57,282 | ₩55,890 | ₩56,653 | +0.05% | 5.3만 |
|---|
| 2026.05.06 | ₩56,546 | ₩57,737 | ₩56,144 | ₩56,559 | +0.02% | 5.1만 |
|---|
| 2026.05.05 | ₩55,823 | ₩56,827 | ₩55,167 | ₩56,265 | +0.79% | 6.4만 |
|---|
| 2026.05.04 | ₩56,144 | ₩56,814 | ₩54,980 | ₩55,274 | -1.55% | 5.2만 |
|---|
| 2026.05.01 | ₩56,345 | ₩57,670 | ₩55,743 | ₩56,706 | +0.64% | 6만 |
|---|
| 2026.04.30 | ₩55,662 | ₩56,425 | ₩55,381 | ₩56,144 | +0.87% | 5.7만 |
|---|
| 2026.04.29 | ₩57,001 | ₩57,550 | ₩55,622 | ₩55,903 | -1.93% | 4.7만 |
|---|
| 2026.04.28 | ₩57,135 | ₩57,844 | ₩56,626 | ₩57,322 | +0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩56,332 | ₩56,881 | ₩56,131 | ₩56,452 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩55,796 | ₩56,814 | ₩55,555 | ₩56,452 | +1.18% | 9.7만 |
|---|
| 2026.04.23 | ₩55,261 | ₩56,425 | ₩54,779 | ₩56,198 | +1.70% | 10.1만 |
|---|
| 2026.04.22 | ₩54,819 | ₩56,827 | ₩54,524 | ₩55,047 | +0.42% | 7.8만 |
|---|
| 2026.04.21 | ₩57,443 | ₩57,898 | ₩54,685 | ₩54,698 | -4.78% | 7.2만 |
|---|
| 2026.04.20 | ₩57,617 | ₩58,380 | ₩56,693 | ₩57,242 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩56,278 | ₩57,684 | ₩55,020 | ₩56,733 | +0.81% | 8.1만 |
|---|
| 2026.04.16 | ₩55,716 | ₩55,850 | ₩54,993 | ₩55,368 | -0.62% | 5.5만 |
|---|
| 2026.04.15 | ₩56,720 | ₩56,760 | ₩55,649 | ₩55,943 | -1.37% | 6.4만 |
|---|
| 2026.04.14 | ₩56,466 | ₩56,934 | ₩55,729 | ₩56,881 | +0.73% | 7.4만 |
|---|
| 2026.04.13 | ₩56,037 | ₩56,907 | ₩55,689 | ₩56,787 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩56,814 | ₩56,827 | ₩55,676 | ₩56,479 | -0.59% | 4.7만 |
|---|
| 2026.04.09 | ₩55,649 | ₩57,269 | ₩55,649 | ₩57,028 | +2.48% | 7만 |
|---|
| 2026.04.08 | ₩56,064 | ₩56,492 | ₩55,475 | ₩56,171 | +0.19% | 8만 |
|---|
| 2026.04.07 | ₩53,467 | ₩54,565 | ₩53,467 | ₩54,404 | +1.75% | 5만 |
|---|
| 2026.04.06 | ₩52,918 | ₩53,935 | ₩52,731 | ₩53,694 | +1.47% | 5.2만 |
|---|
| 2026.04.02 | ₩51,954 | ₩53,226 | ₩51,807 | ₩52,918 | +1.86% | 6.7만 |
|---|
| 2026.04.01 | ₩52,811 | ₩53,574 | ₩51,968 | ₩52,650 | -0.30% | 5.8만 |
|---|
| 2026.03.31 | ₩52,476 | ₩52,557 | ₩51,606 | ₩52,316 | -0.31% | 7.7만 |
|---|
| 2026.03.30 | ₩51,593 | ₩52,048 | ₩50,723 | ₩51,780 | +0.36% | 5.8만 |
|---|
| 2026.03.27 | ₩51,245 | ₩51,660 | ₩50,468 | ₩51,258 | +0.03% | 6.2만 |
|---|
| 2026.03.26 | ₩50,977 | ₩51,673 | ₩50,669 | ₩51,660 | +1.34% | 5.7만 |
|---|
| 2026.03.25 | ₩52,249 | ₩52,543 | ₩51,017 | ₩51,445 | -1.54% | 5.8만 |
|---|
| 2026.03.24 | ₩51,044 | ₩52,423 | ₩50,950 | ₩51,553 | +1.00% | 5.6만 |
|---|
| 2026.03.23 | ₩50,749 | ₩52,637 | ₩50,334 | ₩51,767 | +2.00% | 9만 |
|---|
| 2026.03.20 | ₩50,749 | ₩50,803 | ₩49,692 | ₩49,812 | -1.85% | 29.6만 |
|---|
| 2026.03.19 | ₩49,504 | ₩50,883 | ₩49,504 | ₩50,468 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩50,669 | ₩52,155 | ₩50,013 | ₩50,321 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩51,914 | ₩52,235 | ₩50,950 | ₩51,445 | -0.90% | 5.3만 |
|---|
| 2026.03.16 | ₩51,526 | ₩52,155 | ₩50,375 | ₩51,205 | -0.62% | 5.4만 |
|---|
| 2026.03.13 | ₩51,325 | ₩52,463 | ₩50,040 | ₩51,084 | -0.47% | 6.9만 |
|---|
| 2026.03.12 | ₩50,067 | ₩51,057 | ₩49,665 | ₩50,990 | +1.84% | 4.6만 |
|---|
| 2026.03.11 | ₩50,843 | ₩51,124 | ₩50,388 | ₩50,964 | +0.24% | 3.2만 |
|---|
| 2026.03.10 | ₩50,763 | ₩52,771 | ₩50,334 | ₩51,325 | +1.11% | 7.6만 |
|---|
| 2026.03.09 | ₩50,455 | ₩51,365 | ₩49,304 | ₩51,097 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩50,803 | ₩51,405 | ₩50,134 | ₩51,392 | +1.16% | 8.9만 |
|---|
| 2026.03.05 | ₩52,731 | ₩53,146 | ₩50,990 | ₩52,034 | -1.32% | 7.1만 |
|---|
| 2026.03.04 | ₩53,547 | ₩54,056 | ₩52,490 | ₩53,494 | -0.10% | 11.9만 |
|---|
| 2026.03.03 | ₩52,423 | ₩53,761 | ₩51,526 | ₩53,346 | +1.76% | 6.7만 |
|---|
| 2026.03.02 | ₩51,352 | ₩54,069 | ₩50,790 | ₩53,293 | +3.78% | 7.9만 |
|---|
| 2026.02.27 | ₩53,494 | ₩53,788 | ₩52,168 | ₩52,490 | -1.88% | 6.2만 |
|---|
| 2026.02.26 | ₩54,980 | ₩55,984 | ₩54,230 | ₩54,953 | -0.05% | 6만 |
|---|
| 2026.02.25 | ₩54,002 | ₩55,127 | ₩53,547 | ₩55,033 | +1.91% | 4.6만 |
|---|
| 2026.02.24 | ₩53,427 | ₩54,806 | ₩52,878 | ₩53,413 | -0.03% | 10.1만 |
|---|
| 2026.02.23 | ₩55,984 | ₩56,840 | ₩53,199 | ₩53,694 | -4.09% | 7.4만 |
|---|
| 2026.02.20 | ₩55,649 | ₩56,452 | ₩55,140 | ₩55,903 | +0.46% | 6.1만 |
|---|
| 2026.02.19 | ₩54,899 | ₩55,528 | ₩54,297 | ₩55,408 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩55,502 | ₩56,894 | ₩54,779 | ₩55,261 | -0.43% | 6.8만 |
|---|
| 2026.02.17 | ₩55,502 | ₩56,787 | ₩54,846 | ₩55,662 | +0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩56,010 | ₩56,278 | ₩55,020 | ₩55,515 | -0.88% | 6.4만 |
|---|
| 2026.02.12 | ₩56,412 | ₩56,546 | ₩54,578 | ₩55,636 | -1.38% | 6.2만 |
|---|
| 2026.02.11 | ₩57,135 | ₩57,590 | ₩55,649 | ₩55,997 | -1.99% | 3.8만 |
|---|
| 2026.02.10 | ₩56,345 | ₩57,791 | ₩55,047 | ₩56,278 | -0.12% | 7.4만 |
|---|
| 2026.02.09 | ₩57,536 | ₩58,032 | ₩56,881 | ₩57,095 | -0.77% | 4.5만 |
|---|
| 2026.02.06 | ₩57,965 | ₩58,567 | ₩57,510 | ₩57,550 | -0.72% | 7.8만 |
|---|
| 2026.02.05 | ₩57,055 | ₩58,206 | ₩56,760 | ₩57,376 | +0.56% | 8.9만 |
|---|
| 2026.02.04 | ₩57,215 | ₩58,781 | ₩56,225 | ₩57,041 | -0.30% | 14.5만 |
|---|
| 2026.02.03 | ₩55,930 | ₩57,269 | ₩55,381 | ₩56,747 | +1.46% | 13.4만 |
|---|
| 2026.02.02 | ₩53,802 | ₩56,225 | ₩53,480 | ₩56,064 | +4.21% | 8.7만 |
|---|
| 2026.01.30 | ₩53,239 | ₩53,802 | ₩52,530 | ₩53,440 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩52,744 | ₩53,654 | ₩52,262 | ₩52,998 | +0.48% | 6만 |
|---|
| 2026.01.28 | ₩53,279 | ₩53,681 | ₩51,927 | ₩52,342 | -1.76% | 7.5만 |
|---|
| 2026.01.27 | ₩52,155 | ₩52,972 | ₩52,155 | ₩52,811 | +1.26% | 5.9만 |
|---|
| 2026.01.26 | ₩52,503 | ₩53,105 | ₩51,727 | ₩52,302 | -0.38% | 6만 |
|---|
| 2026.01.23 | ₩55,381 | ₩55,381 | ₩52,262 | ₩52,503 | -5.20% | 6.1만 |
|---|
| 2026.01.22 | ₩55,113 | ₩57,510 | ₩54,725 | ₩55,435 | +0.58% | 10.8만 |
|---|
| 2026.01.21 | ₩51,164 | ₩54,150 | ₩51,164 | ₩54,069 | +5.68% | 12.6만 |
|---|
| 2026.01.20 | ₩51,941 | ₩52,891 | ₩51,887 | ₩52,209 | +0.52% | 9.7만 |
|---|
| 2026.01.16 | ₩52,851 | ₩53,373 | ₩52,423 | ₩52,771 | -0.15% | 9.4만 |
|---|
| 2026.01.15 | ₩51,941 | ₩53,146 | ₩51,941 | ₩52,864 | +1.78% | 4.8만 |
|---|
| 2026.01.14 | ₩50,937 | ₩52,168 | ₩50,575 | ₩51,686 | +1.47% | 5.9만 |
|---|
| 2026.01.13 | ₩50,910 | ₩51,539 | ₩50,482 | ₩50,883 | -0.05% | 7.3만 |
|---|
| 2026.01.12 | ₩50,321 | ₩50,830 | ₩50,013 | ₩50,723 | +0.80% | 5.3만 |
|---|
| 2026.01.09 | ₩50,790 | ₩51,539 | ₩50,401 | ₩50,522 | -0.53% | 5.2만 |
|---|
| 2026.01.08 | ₩49,585 | ₩51,245 | ₩49,585 | ₩50,950 | +2.75% | 5.3만 |
|---|
| 2026.01.07 | ₩49,665 | ₩50,455 | ₩48,835 | ₩49,893 | +0.46% | 7.3만 |
|---|
| 2026.01.06 | ₩49,116 | ₩49,611 | ₩48,474 | ₩49,531 | +0.84% | 12.7만 |
|---|
| 2026.01.05 | ₩48,661 | ₩50,160 | ₩48,661 | ₩49,545 | +1.82% | 8.1만 |
|---|
| 2026.01.02 | ₩49,130 | ₩50,656 | ₩48,661 | ₩48,942 | -0.38% | 7.6만 |
|---|
| 2025.12.31 | ₩49,839 | ₩50,013 | ₩48,996 | ₩49,518 | -0.64% | 7.1만 |
|---|
| 2025.12.30 | ₩50,067 | ₩50,067 | ₩49,317 | ₩49,638 | -0.86% | 6.7만 |
|---|
| 2025.12.29 | ₩50,682 | ₩50,682 | ₩49,986 | ₩50,067 | -1.22% | 9.2만 |
|---|
| 2025.12.26 | ₩50,950 | ₩51,392 | ₩50,549 | ₩50,615 | -0.66% | 5.4만 |
|---|
| 2025.12.24 | ₩51,151 | ₩51,486 | ₩50,763 | ₩50,830 | -0.63% | 3.7만 |
|---|
| 2025.12.23 | ₩51,660 | ₩52,195 | ₩51,124 | ₩51,258 | -0.78% | 8.5만 |
|---|
| 2025.12.22 | ₩51,566 | ₩52,476 | ₩51,566 | ₩52,008 | +0.86% | 9.2만 |
|---|
| 2025.12.19 | ₩52,798 | ₩53,199 | ₩51,405 | ₩51,807 | -1.88% | 12.9만 |
|---|
| 2025.12.18 | ₩53,079 | ₩53,360 | ₩52,289 | ₩53,012 | -0.13% | 14.7만 |
|---|
| 2025.12.17 | ₩52,543 | ₩52,945 | ₩51,258 | ₩52,690 | +0.28% | 9.2만 |
|---|
| 2025.12.16 | ₩52,931 | ₩53,213 | ₩52,329 | ₩52,597 | -0.63% | 12.2만 |
|---|
| 2025.12.15 | ₩53,025 | ₩53,534 | ₩52,690 | ₩53,052 | +0.05% | 11.9만 |
|---|
| 2025.12.12 | ₩53,239 | ₩53,654 | ₩51,981 | ₩52,597 | -1.21% | 10.6만 |
|---|
| 2025.12.11 | ₩51,780 | ₩53,360 | ₩51,660 | ₩53,213 | +2.77% | 12.2만 |
|---|
| 2025.12.10 | ₩49,866 | ₩51,847 | ₩49,866 | ₩51,673 | +3.62% | 37.8만 |
|---|
| 2025.12.09 | ₩50,040 | ₩50,522 | ₩49,893 | ₩50,000 | -0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩50,093 | ₩50,522 | ₩49,357 | ₩49,732 | -0.72% | 6.7만 |
|---|
| 2025.12.05 | ₩49,745 | ₩50,120 | ₩49,625 | ₩49,732 | -0.03% | 6.3만 |
|---|
| 2025.12.04 | ₩49,986 | ₩50,401 | ₩49,759 | ₩50,026 | +0.08% | 10.2만 |
|---|
| 2025.12.03 | ₩49,156 | ₩50,053 | ₩48,741 | ₩50,040 | +1.80% | 14.7만 |
|---|
| 2025.12.02 | ₩49,397 | ₩49,558 | ₩48,808 | ₩48,929 | -0.95% | 7.1만 |
|---|
| 2025.12.01 | ₩48,367 | ₩49,290 | ₩48,367 | ₩48,915 | +1.13% | 7.1만 |
|---|
| 2025.11.28 | ₩49,210 | ₩49,464 | ₩48,340 | ₩48,541 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩48,862 | ₩49,143 | ₩48,701 | ₩48,942 | +0.16% | 7.8만 |
|---|
| 2025.11.25 | ₩48,018 | ₩49,183 | ₩47,764 | ₩48,862 | +1.76% | 8.9만 |
|---|
| 2025.11.24 | ₩47,416 | ₩48,032 | ₩47,135 | ₩47,523 | +0.23% | 4.7만 |
|---|
| 2025.11.21 | ₩46,653 | ₩48,152 | ₩46,653 | ₩47,751 | +2.35% | 6.4만 |
|---|
| 2025.11.20 | ₩47,001 | ₩47,791 | ₩46,238 | ₩46,385 | -1.31% | 6.3만 |
|---|
| 2025.11.19 | ₩46,760 | ₩46,760 | ₩46,184 | ₩46,399 | -0.77% | 4.5만 |
|---|
| 2025.11.18 | ₩46,184 | ₩47,523 | ₩46,184 | ₩46,599 | +0.90% | 5.3만 |
|---|
| 2025.11.17 | ₩47,938 | ₩48,808 | ₩46,184 | ₩46,332 | -3.35% | 4.9만 |
|---|
| 2025.11.14 | ₩47,992 | ₩48,300 | ₩47,309 | ₩48,206 | +0.45% | 4.7만 |
|---|
| 2025.11.13 | ₩47,911 | ₩48,969 | ₩47,871 | ₩47,925 | +0.03% | 6.6만 |
|---|
| 2025.11.12 | ₩48,139 | ₩49,839 | ₩47,978 | ₩48,072 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩47,844 | ₩48,701 | ₩47,416 | ₩48,233 | +0.81% | 5.6만 |
|---|
| 2025.11.10 | ₩47,697 | ₩48,340 | ₩47,416 | ₩47,952 | +0.53% | 4.8만 |
|---|
| 2025.11.07 | ₩47,322 | ₩48,380 | ₩47,148 | ₩47,563 | +0.51% | 4.8만 |
|---|
| 2025.11.06 | ₩47,630 | ₩48,139 | ₩47,188 | ₩47,296 | -0.70% | 4만 |
|---|
| 2025.11.05 | ₩47,028 | ₩48,219 | ₩46,974 | ₩47,764 | +1.57% | 7만 |
|---|
| 2025.11.04 | ₩45,970 | ₩47,577 | ₩45,823 | ₩47,108 | +2.48% | 8.2만 |
|---|
| 2025.11.03 | ₩46,840 | ₩47,322 | ₩46,184 | ₩47,001 | +0.34% | 5.3만 |
|---|
| 2025.10.31 | ₩46,907 | ₩47,336 | ₩46,452 | ₩46,814 | -0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩46,305 | ₩47,791 | ₩46,211 | ₩47,215 | +1.97% | 7.8만 |
|---|
| 2025.10.29 | ₩47,055 | ₩47,952 | ₩45,890 | ₩46,345 | -1.51% | 5.1만 |
|---|
| 2025.10.28 | ₩47,068 | ₩47,617 | ₩46,787 | ₩47,349 | +0.60% | 5만 |
|---|
| 2025.10.27 | ₩47,791 | ₩48,206 | ₩47,014 | ₩47,135 | -1.37% | 6.8만 |
|---|
| 2025.10.24 | ₩46,680 | ₩47,965 | ₩46,385 | ₩47,590 | +1.95% | 6.1만 |
|---|
| 2025.10.23 | ₩48,474 | ₩48,701 | ₩46,225 | ₩46,225 | -4.64% | 6.3만 |
|---|
| 2025.10.22 | ₩48,032 | ₩48,862 | ₩47,978 | ₩48,541 | +1.06% | 7만 |
|---|
| 2025.10.21 | ₩47,028 | ₩47,804 | ₩46,988 | ₩47,135 | +0.23% | 7.2만 |
|---|
| 2025.10.20 | ₩46,787 | ₩47,389 | ₩46,265 | ₩47,001 | +0.46% | 5.2만 |
|---|
| 2025.10.17 | ₩46,131 | ₩46,867 | ₩45,796 | ₩46,184 | +0.12% | 12.1만 |
|---|
| 2025.10.16 | ₩46,158 | ₩47,255 | ₩44,190 | ₩45,850 | -0.67% | 16.2만 |
|---|
| 2025.10.15 | ₩46,533 | ₩47,162 | ₩45,703 | ₩46,506 | -0.06% | 5.8만 |
|---|
| 2025.10.14 | ₩44,913 | ₩46,867 | ₩44,913 | ₩46,425 | +3.37% | 4.4만 |
|---|
| 2025.10.13 | ₩45,381 | ₩45,529 | ₩44,779 | ₩45,274 | -0.24% | 6.7만 |
|---|
| 2025.10.10 | ₩46,412 | ₩47,684 | ₩44,685 | ₩44,765 | -3.55% | 7.9만 |
|---|