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 | ₩43,518 | ₩43,852 | ₩42,715 | ₩42,742 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,478 | ₩43,786 | ₩42,702 | ₩43,732 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,508 | ₩44,682 | ₩43,143 | ₩43,197 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,809 | ₩44,762 | ₩42,809 | ₩44,347 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,391 | ₩43,304 | ₩41,110 | ₩42,903 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,896 | ₩41,632 | ₩40,307 | ₩41,257 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,441 | ₩41,204 | ₩39,906 | ₩40,976 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,454 | ₩41,204 | ₩40,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,441 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,321 | ₩40,588 | ₩39,317 | ₩40,428 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,685 | ₩41,685 | ₩40,588 | ₩41,016 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,645 | ₩42,434 | ₩40,802 | ₩41,204 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,381 | ₩42,434 | ₩41,391 | ₩41,618 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,555 | ₩43,023 | ₩41,846 | ₩41,939 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,207 | ₩43,277 | ₩41,217 | ₩42,461 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,317 | ₩43,625 | ₩42,274 | ₩42,622 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,103 | ₩43,759 | ₩42,689 | ₩43,491 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩44,040 | ₩44,053 | ₩42,822 | ₩43,438 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,722 | ₩45,404 | ₩43,344 | ₩43,732 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,270 | ₩45,658 | ₩44,000 | ₩45,123 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,592 | ₩45,618 | ₩44,575 | ₩45,444 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,578 | ₩46,622 | ₩45,097 | ₩45,551 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,194 | ₩46,194 | ₩44,883 | ₩45,792 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,287 | ₩46,689 | ₩45,324 | ₩45,806 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,819 | ₩46,046 | ₩45,163 | ₩45,926 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,538 | ₩45,979 | ₩44,896 | ₩45,752 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,715 | ₩46,715 | ₩45,752 | ₩46,033 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,769 | ₩46,822 | ₩45,993 | ₩46,515 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,153 | ₩46,943 | ₩45,886 | ₩46,769 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,167 | ₩47,036 | ₩45,926 | ₩46,595 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩45,003 | ₩46,087 | ₩44,816 | ₩45,592 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,297 | ₩45,485 | ₩44,749 | ₩45,337 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,745 | ₩45,806 | ₩43,745 | ₩45,511 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,565 | ₩45,658 | ₩44,481 | ₩44,869 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,739 | ₩46,153 | ₩45,297 | ₩45,658 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,648 | ₩47,063 | ₩45,204 | ₩45,632 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,180 | ₩46,408 | ₩46,087 | ₩46,408 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,715 | ₩46,849 | ₩45,926 | ₩46,274 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,528 | ₩46,608 | ₩45,618 | ₩46,408 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,889 | ₩46,889 | ₩46,087 | ₩46,474 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,113 | ₩46,822 | ₩45,859 | ₩46,769 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,846 | ₩47,023 | ₩45,418 | ₩46,568 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,933 | ₩48,789 | ₩46,020 | ₩46,260 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,408 | ₩46,889 | ₩42,408 | ₩46,394 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,602 | ₩42,782 | ₩40,561 | ₩42,595 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,083 | ₩41,498 | ₩40,374 | ₩40,602 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,097 | ₩41,351 | ₩40,682 | ₩41,083 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩40,990 | ₩42,421 | ₩40,093 | ₩40,388 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,394 | ₩42,394 | ₩40,093 | ₩40,642 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,816 | ₩42,073 | ₩40,816 | ₩41,725 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,602 | ₩41,899 | ₩40,521 | ₩41,230 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,615 | ₩40,976 | ₩40,000 | ₩40,802 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,561 | ₩42,809 | ₩39,759 | ₩40,628 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,732 | ₩40,107 | ₩39,612 | ₩39,933 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,829 | ₩40,829 | ₩39,077 | ₩39,946 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,628 | ₩41,311 | ₩40,495 | ₩40,802 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,615 | ₩40,615 | ₩39,545 | ₩40,361 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,418 | ₩41,418 | ₩40,093 | ₩40,615 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,759 | ₩41,699 | ₩39,264 | ₩40,949 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,277 | ₩40,214 | ₩38,796 | ₩38,876 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,311 | ₩42,060 | ₩39,277 | ₩39,384 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,735 | ₩41,739 | ₩40,735 | ₩41,498 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,414 | ₩41,431 | ₩40,414 | ₩40,682 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,735 | ₩40,802 | ₩40,468 | ₩40,588 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,789 | ₩41,364 | ₩40,334 | ₩40,428 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,364 | ₩41,364 | ₩40,388 | ₩40,682 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,792 | ₩41,846 | ₩40,695 | ₩41,311 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,227 | ₩41,712 | ₩40,227 | ₩41,551 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,548 | ₩40,776 | ₩39,973 | ₩40,414 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,839 | ₩40,816 | ₩39,598 | ₩40,334 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,465 | ₩40,508 | ₩39,304 | ₩39,866 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,341 | ₩40,160 | ₩38,127 | ₩39,465 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,140 | ₩38,836 | ₩37,672 | ₩38,100 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,625 | ₩40,227 | ₩37,873 | ₩37,873 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,956 | ₩40,000 | ₩38,943 | ₩39,545 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,729 | ₩39,438 | ₩38,729 | ₩38,889 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,411 | ₩39,411 | ₩38,475 | ₩39,036 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,528 | ₩39,317 | ₩37,471 | ₩39,264 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,555 | ₩38,582 | ₩37,993 | ₩38,113 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,796 | ₩38,809 | ₩37,699 | ₩38,555 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,515 | ₩39,384 | ₩37,953 | ₩38,702 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,247 | ₩39,197 | ₩37,980 | ₩38,261 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,555 | ₩39,799 | ₩38,194 | ₩38,689 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,374 | ₩40,869 | ₩39,799 | ₩39,973 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩40,013 | ₩40,294 | ₩39,679 | ₩40,053 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,786 | ₩40,267 | ₩39,478 | ₩39,839 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,465 | ₩39,933 | ₩39,117 | ₩39,197 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,689 | ₩39,572 | ₩38,689 | ₩39,505 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,200 | ₩40,200 | ₩38,809 | ₩39,036 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,224 | ₩40,307 | ₩38,448 | ₩40,214 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,227 | ₩40,321 | ₩38,889 | ₩39,103 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,093 | ₩40,628 | ₩38,755 | ₩39,799 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,207 | ₩40,869 | ₩38,167 | ₩39,906 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,802 | ₩36,936 | ₩34,956 | ₩35,652 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,980 | ₩38,836 | ₩36,588 | ₩36,802 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,923 | ₩40,923 | ₩38,140 | ₩38,194 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩41,030 | ₩41,939 | ₩40,481 | ₩41,418 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,675 | ₩43,036 | ₩40,949 | ₩41,284 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,411 | ₩44,508 | ₩41,632 | ₩42,862 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,956 | ₩43,411 | ₩40,160 | ₩43,398 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,862 | ₩43,184 | ₩42,515 | ₩42,956 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,702 | ₩43,277 | ₩42,006 | ₩42,662 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩41,993 | ₩43,331 | ₩41,578 | ₩42,983 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,749 | ₩42,113 | ₩40,000 | ₩41,806 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,264 | ₩40,856 | ₩38,662 | ₩40,602 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,368 | ₩40,374 | ₩38,301 | ₩39,665 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,133 | ₩41,471 | ₩38,796 | ₩39,893 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,267 | ₩40,695 | ₩39,384 | ₩39,839 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,873 | ₩41,913 | ₩38,113 | ₩40,722 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩42,060 | ₩42,515 | ₩41,458 | ₩41,765 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,809 | ₩43,277 | ₩41,765 | ₩42,635 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,769 | ₩43,357 | ₩42,153 | ₩42,769 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,886 | ₩43,317 | ₩41,605 | ₩43,077 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,618 | ₩42,461 | ₩40,735 | ₩42,341 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩41,003 | ₩41,471 | ₩39,826 | ₩41,230 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,441 | ₩41,297 | ₩40,240 | ₩41,204 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,719 | ₩40,361 | ₩39,719 | ₩40,080 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,357 | ₩39,772 | ₩38,996 | ₩39,705 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,210 | ₩39,879 | ₩38,702 | ₩39,625 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,555 | ₩40,053 | ₩38,555 | ₩38,956 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,354 | ₩39,304 | ₩38,354 | ₩38,729 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,478 | ₩39,478 | ₩38,662 | ₩38,689 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,866 | ₩39,866 | ₩38,341 | ₩39,063 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,826 | ₩40,468 | ₩39,826 | ₩40,174 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,317 | ₩40,160 | ₩38,528 | ₩40,040 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,889 | ₩39,357 | ₩38,287 | ₩39,184 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,970 | ₩40,026 | ₩37,859 | ₩38,301 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,194 | ₩38,635 | ₩38,140 | ₩38,501 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,729 | ₩39,184 | ₩38,327 | ₩38,568 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,411 | ₩39,411 | ₩38,301 | ₩39,050 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,555 | ₩39,224 | ₩38,461 | ₩39,197 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,679 | ₩39,959 | ₩38,648 | ₩38,755 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,705 | ₩40,160 | ₩39,077 | ₩39,692 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,254 | ₩40,829 | ₩39,143 | ₩39,946 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,980 | ₩42,006 | ₩40,187 | ₩40,454 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,073 | ₩42,715 | ₩41,431 | ₩41,578 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,558 | ₩43,772 | ₩40,628 | ₩41,645 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,873 | ₩44,816 | ₩41,873 | ₩43,652 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,541 | ₩43,331 | ₩42,421 | ₩42,983 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,327 | ₩42,876 | ₩42,180 | ₩42,354 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,886 | ₩43,398 | ₩41,846 | ₩42,595 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,100 | ₩42,180 | ₩41,458 | ₩41,926 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,495 | ₩42,327 | ₩40,481 | ₩41,966 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,709 | ₩41,565 | ₩40,053 | ₩40,735 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,986 | ₩43,745 | ₩38,903 | ₩41,110 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,682 | ₩40,869 | ₩39,772 | ₩40,254 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,404 | ₩41,418 | ₩40,093 | ₩40,521 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,873 | ₩41,939 | ₩41,016 | ₩41,297 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,551 | ₩42,461 | ₩41,551 | ₩42,140 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,953 | ₩42,836 | ₩41,819 | ₩41,939 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,194 | ₩42,849 | ₩41,565 | ₩42,408 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,969 | ₩43,826 | ₩42,087 | ₩42,301 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,541 | ₩43,424 | ₩42,006 | ₩42,876 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,204 | ₩42,608 | ₩40,187 | ₩42,541 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,531 | ₩41,685 | ₩39,371 | ₩41,404 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,478 | ₩40,401 | ₩39,451 | ₩39,826 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,933 | ₩39,933 | ₩38,729 | ₩39,478 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,702 | ₩40,000 | ₩38,368 | ₩40,000 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,782 | ₩39,424 | ₩38,354 | ₩38,582 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,929 | ₩39,023 | ₩38,153 | ₩38,956 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,478 | ₩39,893 | ₩38,287 | ₩38,702 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,531 | ₩39,893 | ₩39,210 | ₩39,572 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,893 | ₩41,337 | ₩39,518 | ₩39,852 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,943 | ₩40,976 | ₩38,796 | ₩40,053 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,063 | ₩39,357 | ₩38,408 | ₩38,929 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,448 | ₩39,291 | ₩38,127 | ₩38,943 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩39,023 | ₩39,130 | ₩37,190 | ₩38,100 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,983 | ₩39,277 | ₩38,274 | ₩38,903 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,742 | ₩39,157 | ₩38,194 | ₩38,702 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,739 | ₩38,782 | ₩37,351 | ₩38,608 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,431 | ₩38,207 | ₩37,431 | ₩38,100 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,458 | ₩37,458 | ₩36,655 | ₩36,990 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,873 | ₩39,732 | ₩37,123 | ₩37,458 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,779 | ₩38,501 | ₩37,070 | ₩37,551 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,113 | ₩38,956 | ₩37,659 | ₩37,806 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,659 | ₩38,568 | ₩37,565 | ₩38,408 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,444 | ₩39,264 | ₩37,418 | ₩38,194 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,642 | ₩37,565 | ₩36,642 | ₩37,137 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,351 | ₩37,511 | ₩35,451 | ₩37,351 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,739 | ₩37,993 | ₩37,057 | ₩37,444 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,341 | ₩39,317 | ₩37,592 | ₩37,725 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,137 | ₩38,943 | ₩35,973 | ₩38,220 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,853 | ₩36,990 | ₩35,853 | ₩36,923 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,665 | ₩36,307 | ₩35,384 | ₩35,719 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,344 | ₩36,361 | ₩34,354 | ₩35,866 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,863 | ₩35,545 | ₩34,421 | ₩35,424 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,465 | ₩36,321 | ₩34,742 | ₩35,063 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,692 | ₩36,000 | ₩34,903 | ₩35,545 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,421 | ₩35,491 | ₩34,354 | ₩35,371 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,281 | ₩36,455 | ₩33,618 | ₩34,434 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,381 | ₩36,200 | ₩34,381 | ₩36,200 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,956 | ₩34,956 | ₩33,819 | ₩34,528 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,130 | ₩35,612 | ₩34,622 | ₩34,889 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,973 | ₩35,986 | ₩35,023 | ₩35,411 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,876 | ₩36,321 | ₩33,953 | ₩35,812 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,120 | ₩36,120 | ₩35,558 | ₩35,692 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,321 | ₩36,321 | ₩35,826 | ₩36,107 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,174 | ₩36,200 | ₩35,732 | ₩36,026 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,187 | ₩36,615 | ₩35,358 | ₩35,839 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩37,057 | ₩37,110 | ₩36,093 | ₩36,548 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,772 | ₩37,110 | ₩35,585 | ₩36,869 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,478 | ₩36,120 | ₩35,117 | ₩35,572 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,518 | ₩36,107 | ₩35,184 | ₩35,478 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,160 | ₩37,391 | ₩35,505 | ₩35,518 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,625 | ₩35,919 | ₩35,277 | ₩35,572 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,665 | ₩35,772 | ₩35,251 | ₩35,451 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,695 | ₩36,695 | ₩35,545 | ₩35,692 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,655 | ₩36,749 | ₩35,866 | ₩36,227 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,401 | ₩36,802 | ₩35,130 | ₩36,374 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,695 | ₩36,776 | ₩35,491 | ₩36,414 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,451 | ₩37,364 | ₩35,451 | ₩37,016 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,264 | ₩35,545 | ₩34,822 | ₩35,184 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,689 | ₩36,053 | ₩34,689 | ₩35,251 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,582 | ₩35,331 | ₩34,408 | ₩35,264 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,311 | ₩34,515 | ₩33,311 | ₩34,515 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,351 | ₩33,980 | ₩32,776 | ₩33,618 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,271 | ₩34,301 | ₩33,150 | ₩33,685 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,418 | ₩34,006 | ₩33,217 | ₩33,498 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,445 | ₩34,127 | ₩32,642 | ₩33,725 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,896 | ₩33,779 | ₩32,294 | ₩33,725 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,445 | ₩33,659 | ₩32,695 | ₩32,829 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,388 | ₩33,364 | ₩32,147 | ₩33,271 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,652 | ₩32,883 | ₩31,652 | ₩32,227 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,638 | ₩31,638 | ₩30,822 | ₩31,438 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,090 | ₩32,067 | ₩30,970 | ₩31,973 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,107 | ₩32,642 | ₩31,291 | ₩31,465 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,598 | ₩31,986 | ₩30,421 | ₩31,786 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,689 | ₩31,933 | ₩30,381 | ₩31,438 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,853 | ₩32,107 | ₩29,792 | ₩30,434 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,511 | ₩31,705 | ₩29,511 | ₩31,264 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,053 | ₩31,612 | ₩28,053 | ₩31,291 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,294 | ₩28,575 | ₩27,986 | ₩28,361 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩30,047 | ₩30,047 | ₩27,826 | ₩28,388 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,909 | ₩29,712 | ₩28,909 | ₩29,712 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,083 | ₩29,391 | ₩28,802 | ₩29,150 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,297 | ₩29,525 | ₩29,030 | ₩29,378 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,565 | ₩29,752 | ₩29,297 | ₩29,324 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,404 | ₩30,073 | ₩29,404 | ₩29,605 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,632 | ₩29,699 | ₩29,297 | ₩29,565 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,762 | ₩29,525 | ₩28,495 | ₩29,431 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,154 | ₩30,368 | ₩28,776 | ₩28,963 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,257 | ₩30,100 | ₩29,057 | ₩29,832 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,204 | ₩29,739 | ₩28,990 | ₩29,324 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,562 | ₩29,137 | ₩27,933 | ₩28,869 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,227 | ₩28,896 | ₩27,478 | ₩28,388 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,903 | ₩28,214 | ₩26,903 | ₩28,187 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,983 | ₩27,277 | ₩26,542 | ₩26,796 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,093 | ₩28,107 | ₩26,876 | ₩26,983 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,184 | ₩28,254 | ₩27,184 | ₩27,986 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,769 | ₩27,317 | ₩26,528 | ₩27,103 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,411 | ₩27,812 | ₩26,970 | ₩27,304 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,792 | ₩29,899 | ₩26,876 | ₩26,903 | -9.70% | 17.9만 |
|---|