시장 데이터를 불러오는 중
전체 종목
서밋 미드스트림 과거 주가
Summit Midstream Corporation Common Stock · SMC · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Summit Midstream Corporation Common Stock · SMC · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,619 | ₩43,955 | ₩42,815 | ₩42,842 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,579 | ₩43,888 | ₩42,802 | ₩43,834 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,612 | ₩44,786 | ₩43,244 | ₩43,298 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,909 | ₩44,867 | ₩42,909 | ₩44,451 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,487 | ₩43,405 | ₩41,206 | ₩43,003 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,991 | ₩41,729 | ₩40,401 | ₩41,353 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,535 | ₩41,300 | ₩39,999 | ₩41,072 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,549 | ₩41,300 | ₩40,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,535 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,415 | ₩40,683 | ₩39,409 | ₩40,522 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,782 | ₩41,782 | ₩40,683 | ₩41,112 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,742 | ₩42,533 | ₩40,897 | ₩41,300 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,480 | ₩42,533 | ₩41,487 | ₩41,715 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,654 | ₩43,123 | ₩41,943 | ₩42,037 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,305 | ₩43,378 | ₩41,313 | ₩42,560 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,418 | ₩43,727 | ₩42,372 | ₩42,721 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,204 | ₩43,861 | ₩42,788 | ₩43,593 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩44,142 | ₩44,156 | ₩42,922 | ₩43,539 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,826 | ₩45,510 | ₩43,445 | ₩43,834 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,376 | ₩45,765 | ₩44,102 | ₩45,229 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,698 | ₩45,725 | ₩44,679 | ₩45,550 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,684 | ₩46,730 | ₩45,202 | ₩45,658 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,301 | ₩46,301 | ₩44,987 | ₩45,899 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,395 | ₩46,797 | ₩45,430 | ₩45,912 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,926 | ₩46,154 | ₩45,269 | ₩46,033 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,644 | ₩46,087 | ₩45,001 | ₩45,859 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,824 | ₩46,824 | ₩45,859 | ₩46,140 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,878 | ₩46,932 | ₩46,100 | ₩46,623 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,261 | ₩47,052 | ₩45,993 | ₩46,878 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,274 | ₩47,146 | ₩46,033 | ₩46,704 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩45,108 | ₩46,194 | ₩44,920 | ₩45,698 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,403 | ₩45,591 | ₩44,853 | ₩45,443 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,847 | ₩45,912 | ₩43,847 | ₩45,617 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,671 | ₩45,765 | ₩44,585 | ₩44,974 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,845 | ₩46,261 | ₩45,403 | ₩45,765 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,757 | ₩47,173 | ₩45,309 | ₩45,738 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,288 | ₩46,516 | ₩46,194 | ₩46,516 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,824 | ₩46,958 | ₩46,033 | ₩46,382 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,637 | ₩46,717 | ₩45,725 | ₩46,516 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,999 | ₩46,999 | ₩46,194 | ₩46,583 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,221 | ₩46,932 | ₩45,966 | ₩46,878 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,953 | ₩47,133 | ₩45,524 | ₩46,677 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩48,044 | ₩48,903 | ₩46,127 | ₩46,368 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,507 | ₩46,999 | ₩42,507 | ₩46,502 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,696 | ₩42,882 | ₩40,656 | ₩42,694 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,179 | ₩41,595 | ₩40,468 | ₩40,696 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,192 | ₩41,447 | ₩40,777 | ₩41,179 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩41,085 | ₩42,520 | ₩40,187 | ₩40,482 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,493 | ₩42,493 | ₩40,187 | ₩40,737 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,911 | ₩42,171 | ₩40,911 | ₩41,823 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,696 | ₩41,997 | ₩40,616 | ₩41,327 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,710 | ₩41,072 | ₩40,093 | ₩40,897 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,656 | ₩42,909 | ₩39,852 | ₩40,723 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,825 | ₩40,200 | ₩39,704 | ₩40,026 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,924 | ₩40,924 | ₩39,168 | ₩40,039 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,723 | ₩41,407 | ₩40,589 | ₩40,897 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,710 | ₩40,710 | ₩39,637 | ₩40,455 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,514 | ₩41,514 | ₩40,187 | ₩40,710 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,852 | ₩41,796 | ₩39,355 | ₩41,045 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,369 | ₩40,307 | ₩38,886 | ₩38,967 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,407 | ₩42,158 | ₩39,369 | ₩39,476 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,830 | ₩41,836 | ₩40,830 | ₩41,595 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,509 | ₩41,528 | ₩40,509 | ₩40,777 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,830 | ₩40,897 | ₩40,562 | ₩40,683 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,884 | ₩41,461 | ₩40,428 | ₩40,522 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,461 | ₩41,461 | ₩40,482 | ₩40,777 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,890 | ₩41,943 | ₩40,790 | ₩41,407 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,321 | ₩41,809 | ₩40,321 | ₩41,648 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,643 | ₩40,871 | ₩40,066 | ₩40,509 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,932 | ₩40,911 | ₩39,691 | ₩40,428 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,557 | ₩40,602 | ₩39,396 | ₩39,959 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,430 | ₩40,254 | ₩38,216 | ₩39,557 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,229 | ₩38,926 | ₩37,760 | ₩38,189 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,717 | ₩40,321 | ₩37,961 | ₩37,961 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩39,047 | ₩40,093 | ₩39,034 | ₩39,637 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,819 | ₩39,530 | ₩38,819 | ₩38,980 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,503 | ₩39,503 | ₩38,564 | ₩39,127 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,618 | ₩39,409 | ₩37,559 | ₩39,355 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,645 | ₩38,672 | ₩38,082 | ₩38,202 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,886 | ₩38,900 | ₩37,787 | ₩38,645 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,605 | ₩39,476 | ₩38,041 | ₩38,792 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,336 | ₩39,288 | ₩38,068 | ₩38,350 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,645 | ₩39,892 | ₩38,283 | ₩38,779 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,468 | ₩40,964 | ₩39,892 | ₩40,066 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩40,106 | ₩40,388 | ₩39,771 | ₩40,147 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,878 | ₩40,361 | ₩39,570 | ₩39,932 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,557 | ₩40,026 | ₩39,208 | ₩39,288 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,779 | ₩39,664 | ₩38,779 | ₩39,597 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,294 | ₩40,294 | ₩38,900 | ₩39,127 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,315 | ₩40,401 | ₩38,537 | ₩40,307 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,321 | ₩40,415 | ₩38,980 | ₩39,195 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,187 | ₩40,723 | ₩38,846 | ₩39,892 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,296 | ₩40,964 | ₩38,256 | ₩39,999 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,888 | ₩37,022 | ₩35,038 | ₩35,735 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩38,068 | ₩38,926 | ₩36,674 | ₩36,888 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩41,018 | ₩41,018 | ₩38,229 | ₩38,283 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩41,125 | ₩42,037 | ₩40,576 | ₩41,514 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,775 | ₩43,137 | ₩41,045 | ₩41,380 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,512 | ₩44,612 | ₩41,729 | ₩42,962 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩43,056 | ₩43,512 | ₩40,254 | ₩43,499 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,962 | ₩43,284 | ₩42,614 | ₩43,056 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,802 | ₩43,378 | ₩42,104 | ₩42,761 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩42,091 | ₩43,432 | ₩41,675 | ₩43,083 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,844 | ₩42,212 | ₩40,093 | ₩41,903 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,355 | ₩40,951 | ₩38,752 | ₩40,696 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,457 | ₩40,468 | ₩38,390 | ₩39,758 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,227 | ₩41,568 | ₩38,886 | ₩39,986 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,361 | ₩40,790 | ₩39,476 | ₩39,932 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,970 | ₩42,010 | ₩38,202 | ₩40,817 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩42,158 | ₩42,614 | ₩41,554 | ₩41,863 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,909 | ₩43,378 | ₩41,863 | ₩42,734 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,869 | ₩43,459 | ₩42,252 | ₩42,869 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,984 | ₩43,418 | ₩41,702 | ₩43,177 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,715 | ₩42,560 | ₩40,830 | ₩42,439 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩41,099 | ₩41,568 | ₩39,919 | ₩41,327 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,535 | ₩41,394 | ₩40,334 | ₩41,300 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,811 | ₩40,455 | ₩39,811 | ₩40,173 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,449 | ₩39,865 | ₩39,087 | ₩39,798 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,302 | ₩39,972 | ₩38,792 | ₩39,717 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,645 | ₩40,147 | ₩38,645 | ₩39,047 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,444 | ₩39,396 | ₩38,444 | ₩38,819 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,570 | ₩39,570 | ₩38,752 | ₩38,779 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,959 | ₩39,959 | ₩38,430 | ₩39,154 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,919 | ₩40,562 | ₩39,919 | ₩40,267 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,409 | ₩40,254 | ₩38,618 | ₩40,133 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,980 | ₩39,449 | ₩38,377 | ₩39,275 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩39,060 | ₩40,120 | ₩37,947 | ₩38,390 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,283 | ₩38,725 | ₩38,229 | ₩38,591 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,819 | ₩39,275 | ₩38,417 | ₩38,658 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,503 | ₩39,503 | ₩38,390 | ₩39,141 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,645 | ₩39,315 | ₩38,551 | ₩39,288 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,771 | ₩40,053 | ₩38,739 | ₩38,846 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,798 | ₩40,254 | ₩39,168 | ₩39,785 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,348 | ₩40,924 | ₩39,235 | ₩40,039 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩42,077 | ₩42,104 | ₩40,281 | ₩40,549 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,171 | ₩42,815 | ₩41,528 | ₩41,675 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,660 | ₩43,874 | ₩40,723 | ₩41,742 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,970 | ₩44,920 | ₩41,970 | ₩43,754 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,641 | ₩43,432 | ₩42,520 | ₩43,083 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,426 | ₩42,976 | ₩42,279 | ₩42,453 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,984 | ₩43,499 | ₩41,943 | ₩42,694 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,198 | ₩42,279 | ₩41,554 | ₩42,024 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,589 | ₩42,426 | ₩40,576 | ₩42,064 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,804 | ₩41,662 | ₩40,147 | ₩40,830 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩40,080 | ₩43,847 | ₩38,993 | ₩41,206 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,777 | ₩40,964 | ₩39,865 | ₩40,348 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,501 | ₩41,514 | ₩40,187 | ₩40,616 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,970 | ₩42,037 | ₩41,112 | ₩41,394 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,648 | ₩42,560 | ₩41,648 | ₩42,238 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩42,051 | ₩42,936 | ₩41,917 | ₩42,037 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,292 | ₩42,949 | ₩41,662 | ₩42,507 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩43,070 | ₩43,928 | ₩42,185 | ₩42,399 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,641 | ₩43,526 | ₩42,104 | ₩42,976 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,300 | ₩42,708 | ₩40,281 | ₩42,641 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,624 | ₩41,782 | ₩39,463 | ₩41,501 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,570 | ₩40,495 | ₩39,543 | ₩39,919 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩40,026 | ₩40,026 | ₩38,819 | ₩39,570 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,792 | ₩40,093 | ₩38,457 | ₩40,093 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,873 | ₩39,516 | ₩38,444 | ₩38,672 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩39,020 | ₩39,114 | ₩38,242 | ₩39,047 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,570 | ₩39,986 | ₩38,377 | ₩38,792 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,624 | ₩39,986 | ₩39,302 | ₩39,664 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,986 | ₩41,434 | ₩39,610 | ₩39,945 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩39,034 | ₩41,072 | ₩38,886 | ₩40,147 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,154 | ₩39,449 | ₩38,497 | ₩39,020 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,537 | ₩39,382 | ₩38,216 | ₩39,034 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩39,114 | ₩39,221 | ₩37,277 | ₩38,189 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩39,074 | ₩39,369 | ₩38,363 | ₩38,993 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,832 | ₩39,248 | ₩38,283 | ₩38,792 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,827 | ₩38,873 | ₩37,438 | ₩38,698 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,518 | ₩38,296 | ₩37,518 | ₩38,189 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,545 | ₩37,545 | ₩36,741 | ₩37,076 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,961 | ₩39,825 | ₩37,210 | ₩37,545 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,867 | ₩38,591 | ₩37,156 | ₩37,639 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,202 | ₩39,047 | ₩37,746 | ₩37,894 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,746 | ₩38,658 | ₩37,652 | ₩38,497 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,532 | ₩39,355 | ₩37,505 | ₩38,283 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,727 | ₩37,652 | ₩36,727 | ₩37,223 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,438 | ₩37,599 | ₩35,534 | ₩37,438 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,827 | ₩38,082 | ₩37,143 | ₩37,532 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,430 | ₩39,409 | ₩37,679 | ₩37,813 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,223 | ₩39,034 | ₩36,057 | ₩38,310 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,936 | ₩37,076 | ₩35,936 | ₩37,009 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,748 | ₩36,392 | ₩35,467 | ₩35,802 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,427 | ₩36,446 | ₩34,434 | ₩35,950 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,944 | ₩35,628 | ₩34,501 | ₩35,507 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,547 | ₩36,405 | ₩34,823 | ₩35,145 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,775 | ₩36,084 | ₩34,984 | ₩35,628 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,501 | ₩35,574 | ₩34,434 | ₩35,453 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,365 | ₩36,540 | ₩33,697 | ₩34,515 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,461 | ₩36,285 | ₩34,461 | ₩36,285 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩35,038 | ₩35,038 | ₩33,898 | ₩34,609 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,212 | ₩35,695 | ₩34,702 | ₩34,971 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩36,057 | ₩36,070 | ₩35,105 | ₩35,494 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,957 | ₩36,405 | ₩34,032 | ₩35,896 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,204 | ₩36,204 | ₩35,641 | ₩35,775 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,405 | ₩36,405 | ₩35,909 | ₩36,191 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,258 | ₩36,285 | ₩35,815 | ₩36,110 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,271 | ₩36,700 | ₩35,440 | ₩35,923 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩37,143 | ₩37,197 | ₩36,177 | ₩36,633 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,856 | ₩37,197 | ₩35,668 | ₩36,955 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,561 | ₩36,204 | ₩35,199 | ₩35,655 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,601 | ₩36,191 | ₩35,266 | ₩35,561 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,245 | ₩37,478 | ₩35,587 | ₩35,601 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,708 | ₩36,003 | ₩35,360 | ₩35,655 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,748 | ₩35,856 | ₩35,333 | ₩35,534 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,781 | ₩36,781 | ₩35,628 | ₩35,775 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,741 | ₩36,835 | ₩35,950 | ₩36,312 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,486 | ₩36,888 | ₩35,212 | ₩36,459 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,781 | ₩36,861 | ₩35,574 | ₩36,499 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,534 | ₩37,451 | ₩35,534 | ₩37,103 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,346 | ₩35,628 | ₩34,904 | ₩35,266 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,770 | ₩36,137 | ₩34,770 | ₩35,333 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,662 | ₩35,413 | ₩34,488 | ₩35,346 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,388 | ₩34,595 | ₩33,388 | ₩34,595 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,429 | ₩34,059 | ₩32,852 | ₩33,697 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,348 | ₩34,381 | ₩33,228 | ₩33,764 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,496 | ₩34,086 | ₩33,295 | ₩33,576 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,523 | ₩34,206 | ₩32,718 | ₩33,804 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,973 | ₩33,858 | ₩32,369 | ₩33,804 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,523 | ₩33,737 | ₩32,772 | ₩32,906 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,463 | ₩33,442 | ₩32,222 | ₩33,348 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,726 | ₩32,959 | ₩31,726 | ₩32,302 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,712 | ₩31,712 | ₩30,894 | ₩31,511 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,163 | ₩32,141 | ₩31,042 | ₩32,048 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,182 | ₩32,718 | ₩31,364 | ₩31,538 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,672 | ₩32,061 | ₩30,492 | ₩31,860 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,760 | ₩32,007 | ₩30,452 | ₩31,511 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,927 | ₩32,182 | ₩29,862 | ₩30,505 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,580 | ₩31,779 | ₩29,580 | ₩31,337 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,119 | ₩31,685 | ₩28,119 | ₩31,364 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,360 | ₩28,642 | ₩28,052 | ₩28,427 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩30,117 | ₩30,117 | ₩27,891 | ₩28,454 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,977 | ₩29,781 | ₩28,977 | ₩29,781 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,151 | ₩29,460 | ₩28,870 | ₩29,218 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,366 | ₩29,594 | ₩29,098 | ₩29,446 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,634 | ₩29,822 | ₩29,366 | ₩29,393 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,473 | ₩30,143 | ₩29,473 | ₩29,674 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,701 | ₩29,768 | ₩29,366 | ₩29,634 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,829 | ₩29,594 | ₩28,561 | ₩29,500 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,224 | ₩30,438 | ₩28,843 | ₩29,030 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,325 | ₩30,170 | ₩29,124 | ₩29,902 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,272 | ₩29,808 | ₩29,057 | ₩29,393 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,628 | ₩29,205 | ₩27,998 | ₩28,937 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,293 | ₩28,963 | ₩27,542 | ₩28,454 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,965 | ₩28,280 | ₩26,965 | ₩28,253 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩27,046 | ₩27,341 | ₩26,603 | ₩26,858 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,159 | ₩28,172 | ₩26,939 | ₩27,046 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,247 | ₩28,320 | ₩27,247 | ₩28,052 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,831 | ₩27,381 | ₩26,590 | ₩27,167 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,475 | ₩27,877 | ₩27,033 | ₩27,368 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,862 | ₩29,969 | ₩26,939 | ₩26,965 | -9.70% | 17.9만 |
|---|