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 | ₩43,419 | ₩43,753 | ₩42,619 | ₩42,645 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,379 | ₩43,686 | ₩42,605 | ₩43,633 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,407 | ₩44,581 | ₩43,046 | ₩43,099 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,712 | ₩44,661 | ₩42,712 | ₩44,247 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,297 | ₩43,206 | ₩41,017 | ₩42,805 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,803 | ₩41,537 | ₩40,216 | ₩41,164 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,349 | ₩41,110 | ₩39,816 | ₩40,883 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,363 | ₩41,110 | ₩40,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,349 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,229 | ₩40,496 | ₩39,228 | ₩40,336 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,591 | ₩41,591 | ₩40,496 | ₩40,923 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,551 | ₩42,338 | ₩40,710 | ₩41,110 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,285 | ₩42,338 | ₩41,297 | ₩41,524 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,458 | ₩42,926 | ₩41,751 | ₩41,844 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,111 | ₩43,179 | ₩41,124 | ₩42,365 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,219 | ₩43,526 | ₩42,178 | ₩42,525 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,006 | ₩43,660 | ₩42,592 | ₩43,393 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩43,940 | ₩43,953 | ₩42,725 | ₩43,339 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,621 | ₩45,301 | ₩43,246 | ₩43,633 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,168 | ₩45,555 | ₩43,900 | ₩45,021 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,488 | ₩45,515 | ₩44,474 | ₩45,341 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,475 | ₩46,516 | ₩44,994 | ₩45,448 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,089 | ₩46,089 | ₩44,781 | ₩45,688 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,182 | ₩46,583 | ₩45,221 | ₩45,702 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,715 | ₩45,942 | ₩45,061 | ₩45,822 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,435 | ₩45,875 | ₩44,794 | ₩45,648 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,609 | ₩46,609 | ₩45,648 | ₩45,929 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,663 | ₩46,716 | ₩45,889 | ₩46,409 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,049 | ₩46,836 | ₩45,782 | ₩46,663 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,062 | ₩46,930 | ₩45,822 | ₩46,489 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩44,901 | ₩45,982 | ₩44,714 | ₩45,488 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,195 | ₩45,382 | ₩44,647 | ₩45,235 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,646 | ₩45,702 | ₩43,646 | ₩45,408 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,462 | ₩45,555 | ₩44,380 | ₩44,768 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,635 | ₩46,049 | ₩45,195 | ₩45,555 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,543 | ₩46,957 | ₩45,101 | ₩45,528 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,076 | ₩46,302 | ₩45,982 | ₩46,302 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,609 | ₩46,743 | ₩45,822 | ₩46,169 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,423 | ₩46,503 | ₩45,515 | ₩46,302 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,783 | ₩46,783 | ₩45,982 | ₩46,369 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,009 | ₩46,716 | ₩45,755 | ₩46,663 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,742 | ₩46,916 | ₩45,315 | ₩46,463 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,824 | ₩48,678 | ₩45,915 | ₩46,156 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,312 | ₩46,783 | ₩42,312 | ₩46,289 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,510 | ₩42,685 | ₩40,470 | ₩42,498 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩40,990 | ₩41,404 | ₩40,283 | ₩40,510 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,004 | ₩41,257 | ₩40,590 | ₩40,990 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩40,897 | ₩42,325 | ₩40,002 | ₩40,296 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,298 | ₩42,298 | ₩40,002 | ₩40,550 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,723 | ₩41,978 | ₩40,723 | ₩41,631 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,510 | ₩41,804 | ₩40,430 | ₩41,137 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,523 | ₩40,883 | ₩39,909 | ₩40,710 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,470 | ₩42,712 | ₩39,669 | ₩40,536 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,642 | ₩40,016 | ₩39,522 | ₩39,842 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,737 | ₩40,737 | ₩38,988 | ₩39,856 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,536 | ₩41,217 | ₩40,403 | ₩40,710 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,523 | ₩40,523 | ₩39,455 | ₩40,269 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,324 | ₩41,324 | ₩40,002 | ₩40,523 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,669 | ₩41,604 | ₩39,175 | ₩40,857 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,188 | ₩40,123 | ₩38,708 | ₩38,788 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,217 | ₩41,965 | ₩39,188 | ₩39,295 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,643 | ₩41,644 | ₩40,643 | ₩41,404 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,323 | ₩41,337 | ₩40,323 | ₩40,590 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,643 | ₩40,710 | ₩40,376 | ₩40,496 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,697 | ₩41,270 | ₩40,243 | ₩40,336 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,270 | ₩41,270 | ₩40,296 | ₩40,590 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,698 | ₩41,751 | ₩40,603 | ₩41,217 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,136 | ₩41,618 | ₩40,136 | ₩41,457 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,456 | ₩40,683 | ₩39,882 | ₩40,323 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,749 | ₩40,723 | ₩39,509 | ₩40,243 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,375 | ₩40,416 | ₩39,215 | ₩39,776 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,254 | ₩40,069 | ₩38,040 | ₩39,375 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,054 | ₩38,748 | ₩37,587 | ₩38,014 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,535 | ₩40,136 | ₩37,787 | ₩37,787 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,868 | ₩39,909 | ₩38,855 | ₩39,455 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,641 | ₩39,348 | ₩38,641 | ₩38,801 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,322 | ₩39,322 | ₩38,387 | ₩38,948 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,441 | ₩39,228 | ₩37,386 | ₩39,175 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,467 | ₩38,494 | ₩37,907 | ₩38,027 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,708 | ₩38,721 | ₩37,613 | ₩38,467 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,427 | ₩39,295 | ₩37,867 | ₩38,614 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,161 | ₩39,108 | ₩37,894 | ₩38,174 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,467 | ₩39,709 | ₩38,107 | ₩38,601 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,283 | ₩40,777 | ₩39,709 | ₩39,882 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩39,922 | ₩40,203 | ₩39,589 | ₩39,962 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,695 | ₩40,176 | ₩39,388 | ₩39,749 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,375 | ₩39,842 | ₩39,028 | ₩39,108 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,601 | ₩39,482 | ₩38,601 | ₩39,415 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,109 | ₩40,109 | ₩38,721 | ₩38,948 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,135 | ₩40,216 | ₩38,361 | ₩40,123 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,136 | ₩40,229 | ₩38,801 | ₩39,015 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,002 | ₩40,536 | ₩38,668 | ₩39,709 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,120 | ₩40,777 | ₩38,080 | ₩39,816 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,719 | ₩36,852 | ₩34,877 | ₩35,571 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,894 | ₩38,748 | ₩36,505 | ₩36,719 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,830 | ₩40,830 | ₩38,054 | ₩38,107 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩40,937 | ₩41,844 | ₩40,390 | ₩41,324 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,579 | ₩42,939 | ₩40,857 | ₩41,190 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,313 | ₩44,407 | ₩41,537 | ₩42,765 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,859 | ₩43,313 | ₩40,069 | ₩43,299 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,765 | ₩43,086 | ₩42,418 | ₩42,859 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,605 | ₩43,179 | ₩41,911 | ₩42,565 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩41,898 | ₩43,233 | ₩41,484 | ₩42,886 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,656 | ₩42,018 | ₩39,909 | ₩41,711 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,175 | ₩40,763 | ₩38,574 | ₩40,510 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,281 | ₩40,283 | ₩38,214 | ₩39,575 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,043 | ₩41,377 | ₩38,708 | ₩39,802 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,176 | ₩40,603 | ₩39,295 | ₩39,749 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,778 | ₩41,818 | ₩38,027 | ₩40,630 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩41,965 | ₩42,418 | ₩41,364 | ₩41,671 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,712 | ₩43,179 | ₩41,671 | ₩42,538 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,672 | ₩43,259 | ₩42,058 | ₩42,672 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,791 | ₩43,219 | ₩41,511 | ₩42,979 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,524 | ₩42,365 | ₩40,643 | ₩42,245 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩40,910 | ₩41,377 | ₩39,736 | ₩41,137 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,349 | ₩41,204 | ₩40,149 | ₩41,110 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,629 | ₩40,269 | ₩39,629 | ₩39,989 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,268 | ₩39,682 | ₩38,908 | ₩39,615 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,122 | ₩39,789 | ₩38,614 | ₩39,535 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,467 | ₩39,962 | ₩38,467 | ₩38,868 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,267 | ₩39,215 | ₩38,267 | ₩38,641 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,388 | ₩39,388 | ₩38,574 | ₩38,601 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,776 | ₩39,776 | ₩38,254 | ₩38,975 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,736 | ₩40,376 | ₩39,736 | ₩40,083 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,228 | ₩40,069 | ₩38,441 | ₩39,949 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,801 | ₩39,268 | ₩38,201 | ₩39,095 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,881 | ₩39,936 | ₩37,773 | ₩38,214 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,107 | ₩38,548 | ₩38,054 | ₩38,414 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,641 | ₩39,095 | ₩38,241 | ₩38,481 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,322 | ₩39,322 | ₩38,214 | ₩38,961 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,467 | ₩39,135 | ₩38,374 | ₩39,108 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,589 | ₩39,869 | ₩38,561 | ₩38,668 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,615 | ₩40,069 | ₩38,988 | ₩39,602 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,163 | ₩40,737 | ₩39,055 | ₩39,856 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,884 | ₩41,911 | ₩40,096 | ₩40,363 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩41,978 | ₩42,619 | ₩41,337 | ₩41,484 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,459 | ₩43,673 | ₩40,536 | ₩41,551 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,778 | ₩44,714 | ₩41,778 | ₩43,553 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,445 | ₩43,233 | ₩42,325 | ₩42,886 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,231 | ₩42,779 | ₩42,085 | ₩42,258 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,791 | ₩43,299 | ₩41,751 | ₩42,498 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,005 | ₩42,085 | ₩41,364 | ₩41,831 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,403 | ₩42,231 | ₩40,390 | ₩41,871 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,616 | ₩41,471 | ₩39,962 | ₩40,643 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,896 | ₩43,646 | ₩38,815 | ₩41,017 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,590 | ₩40,777 | ₩39,682 | ₩40,163 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,311 | ₩41,324 | ₩40,002 | ₩40,430 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,778 | ₩41,844 | ₩40,923 | ₩41,204 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,457 | ₩42,365 | ₩41,457 | ₩42,045 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,858 | ₩42,739 | ₩41,724 | ₩41,844 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,098 | ₩42,752 | ₩41,471 | ₩42,312 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,872 | ₩43,726 | ₩41,991 | ₩42,205 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,445 | ₩43,326 | ₩41,911 | ₩42,779 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,110 | ₩42,512 | ₩40,096 | ₩42,445 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,442 | ₩41,591 | ₩39,282 | ₩41,311 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,388 | ₩40,309 | ₩39,362 | ₩39,736 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,842 | ₩39,842 | ₩38,641 | ₩39,388 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,614 | ₩39,909 | ₩38,281 | ₩39,909 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,694 | ₩39,335 | ₩38,267 | ₩38,494 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,841 | ₩38,935 | ₩38,067 | ₩38,868 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,388 | ₩39,802 | ₩38,201 | ₩38,614 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,442 | ₩39,802 | ₩39,122 | ₩39,482 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,802 | ₩41,244 | ₩39,429 | ₩39,762 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,855 | ₩40,883 | ₩38,708 | ₩39,962 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩38,975 | ₩39,268 | ₩38,321 | ₩38,841 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,361 | ₩39,202 | ₩38,040 | ₩38,855 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩38,935 | ₩39,041 | ₩37,106 | ₩38,014 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,895 | ₩39,188 | ₩38,187 | ₩38,815 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,654 | ₩39,068 | ₩38,107 | ₩38,614 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,653 | ₩38,694 | ₩37,266 | ₩38,521 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,346 | ₩38,120 | ₩37,346 | ₩38,014 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,373 | ₩37,373 | ₩36,572 | ₩36,906 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,787 | ₩39,642 | ₩37,039 | ₩37,373 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,693 | ₩38,414 | ₩36,986 | ₩37,466 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,027 | ₩38,868 | ₩37,573 | ₩37,720 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,573 | ₩38,481 | ₩37,480 | ₩38,321 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,360 | ₩39,175 | ₩37,333 | ₩38,107 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,559 | ₩37,480 | ₩36,559 | ₩37,053 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,266 | ₩37,426 | ₩35,371 | ₩37,266 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,653 | ₩37,907 | ₩36,973 | ₩37,360 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,254 | ₩39,228 | ₩37,506 | ₩37,640 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,053 | ₩38,855 | ₩35,891 | ₩38,134 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,771 | ₩36,906 | ₩35,771 | ₩36,839 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,584 | ₩36,225 | ₩35,304 | ₩35,638 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,264 | ₩36,279 | ₩34,276 | ₩35,785 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,784 | ₩35,464 | ₩34,343 | ₩35,344 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,384 | ₩36,238 | ₩34,663 | ₩34,984 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,611 | ₩35,918 | ₩34,824 | ₩35,464 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,343 | ₩35,411 | ₩34,276 | ₩35,291 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,198 | ₩36,372 | ₩33,542 | ₩34,356 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,303 | ₩36,118 | ₩34,303 | ₩36,118 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,877 | ₩34,877 | ₩33,742 | ₩34,450 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,051 | ₩35,531 | ₩34,543 | ₩34,810 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,891 | ₩35,905 | ₩34,944 | ₩35,331 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,797 | ₩36,238 | ₩33,876 | ₩35,731 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,038 | ₩36,038 | ₩35,478 | ₩35,611 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,238 | ₩36,238 | ₩35,745 | ₩36,025 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,092 | ₩36,118 | ₩35,651 | ₩35,945 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,105 | ₩36,532 | ₩35,277 | ₩35,758 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩36,973 | ₩37,026 | ₩36,012 | ₩36,465 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,691 | ₩37,026 | ₩35,504 | ₩36,786 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,398 | ₩36,038 | ₩35,037 | ₩35,491 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,438 | ₩36,025 | ₩35,104 | ₩35,398 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,078 | ₩37,306 | ₩35,424 | ₩35,438 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,544 | ₩35,838 | ₩35,197 | ₩35,491 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,584 | ₩35,691 | ₩35,171 | ₩35,371 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,612 | ₩36,612 | ₩35,464 | ₩35,611 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,572 | ₩36,666 | ₩35,785 | ₩36,145 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,319 | ₩36,719 | ₩35,051 | ₩36,292 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,612 | ₩36,692 | ₩35,411 | ₩36,332 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,371 | ₩37,280 | ₩35,371 | ₩36,933 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,184 | ₩35,464 | ₩34,744 | ₩35,104 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,610 | ₩35,972 | ₩34,610 | ₩35,171 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,503 | ₩35,251 | ₩34,330 | ₩35,184 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,235 | ₩34,437 | ₩33,235 | ₩34,437 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,275 | ₩33,903 | ₩32,701 | ₩33,542 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,195 | ₩34,223 | ₩33,075 | ₩33,609 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,342 | ₩33,929 | ₩33,142 | ₩33,422 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,369 | ₩34,049 | ₩32,568 | ₩33,649 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,822 | ₩33,702 | ₩32,221 | ₩33,649 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,369 | ₩33,582 | ₩32,621 | ₩32,755 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,314 | ₩33,289 | ₩32,074 | ₩33,195 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,580 | ₩32,808 | ₩31,580 | ₩32,154 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,567 | ₩31,567 | ₩30,753 | ₩31,367 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,020 | ₩31,994 | ₩30,899 | ₩31,901 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,034 | ₩32,568 | ₩31,220 | ₩31,393 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,527 | ₩31,914 | ₩30,352 | ₩31,714 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,619 | ₩31,860 | ₩30,312 | ₩31,367 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,780 | ₩32,034 | ₩29,725 | ₩30,366 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,445 | ₩31,634 | ₩29,445 | ₩31,193 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩27,990 | ₩31,540 | ₩27,990 | ₩31,220 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,230 | ₩28,510 | ₩27,923 | ₩28,297 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩29,978 | ₩29,978 | ₩27,763 | ₩28,323 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,844 | ₩29,645 | ₩28,844 | ₩29,645 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,017 | ₩29,324 | ₩28,737 | ₩29,084 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,231 | ₩29,458 | ₩28,964 | ₩29,311 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,498 | ₩29,685 | ₩29,231 | ₩29,258 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,338 | ₩30,005 | ₩29,338 | ₩29,538 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,565 | ₩29,631 | ₩29,231 | ₩29,498 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,697 | ₩29,458 | ₩28,430 | ₩29,365 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,085 | ₩30,299 | ₩28,710 | ₩28,897 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,191 | ₩30,032 | ₩28,991 | ₩29,765 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,138 | ₩29,671 | ₩28,924 | ₩29,258 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,497 | ₩29,071 | ₩27,870 | ₩28,804 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,163 | ₩28,831 | ₩27,416 | ₩28,323 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,842 | ₩28,150 | ₩26,842 | ₩28,123 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,922 | ₩27,216 | ₩26,481 | ₩26,735 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,030 | ₩28,043 | ₩26,815 | ₩26,922 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,122 | ₩28,190 | ₩27,122 | ₩27,923 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,708 | ₩27,256 | ₩26,468 | ₩27,042 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,349 | ₩27,749 | ₩26,909 | ₩27,242 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,725 | ₩29,832 | ₩26,815 | ₩26,842 | -9.70% | 17.9만 |
|---|