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 | ₩43,531 | ₩43,865 | ₩42,728 | ₩42,755 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,491 | ₩43,798 | ₩42,714 | ₩43,745 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,521 | ₩44,695 | ₩43,156 | ₩43,210 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,821 | ₩44,775 | ₩42,821 | ₩44,360 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,403 | ₩43,317 | ₩41,122 | ₩42,915 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,908 | ₩41,644 | ₩40,319 | ₩41,269 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,453 | ₩41,216 | ₩39,918 | ₩40,988 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,466 | ₩41,216 | ₩40,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,453 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,332 | ₩40,600 | ₩39,329 | ₩40,439 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,697 | ₩41,697 | ₩40,600 | ₩41,028 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,657 | ₩42,447 | ₩40,814 | ₩41,216 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,393 | ₩42,447 | ₩41,403 | ₩41,630 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,567 | ₩43,036 | ₩41,858 | ₩41,952 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,219 | ₩43,290 | ₩41,229 | ₩42,474 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,330 | ₩43,638 | ₩42,286 | ₩42,634 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,116 | ₩43,772 | ₩42,701 | ₩43,504 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩44,053 | ₩44,066 | ₩42,835 | ₩43,450 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,735 | ₩45,417 | ₩43,357 | ₩43,745 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,284 | ₩45,672 | ₩44,012 | ₩45,136 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,605 | ₩45,632 | ₩44,588 | ₩45,458 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,591 | ₩46,635 | ₩45,110 | ₩45,565 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,207 | ₩46,207 | ₩44,896 | ₩45,806 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,301 | ₩46,702 | ₩45,337 | ₩45,819 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,832 | ₩46,060 | ₩45,177 | ₩45,939 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,551 | ₩45,993 | ₩44,909 | ₩45,765 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,729 | ₩46,729 | ₩45,765 | ₩46,046 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,782 | ₩46,836 | ₩46,006 | ₩46,528 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,167 | ₩46,956 | ₩45,899 | ₩46,782 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,180 | ₩47,050 | ₩45,939 | ₩46,608 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩45,016 | ₩46,100 | ₩44,829 | ₩45,605 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,310 | ₩45,498 | ₩44,762 | ₩45,351 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,758 | ₩45,819 | ₩43,758 | ₩45,525 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,578 | ₩45,672 | ₩44,494 | ₩44,882 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,752 | ₩46,167 | ₩45,310 | ₩45,672 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,662 | ₩47,077 | ₩45,217 | ₩45,645 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,194 | ₩46,421 | ₩46,100 | ₩46,421 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,729 | ₩46,863 | ₩45,939 | ₩46,287 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,542 | ₩46,622 | ₩45,632 | ₩46,421 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,903 | ₩46,903 | ₩46,100 | ₩46,488 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,127 | ₩46,836 | ₩45,872 | ₩46,782 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,859 | ₩47,037 | ₩45,431 | ₩46,582 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,947 | ₩48,803 | ₩46,033 | ₩46,274 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,420 | ₩46,903 | ₩42,420 | ₩46,408 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,613 | ₩42,795 | ₩40,573 | ₩42,607 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,095 | ₩41,510 | ₩40,386 | ₩40,613 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,109 | ₩41,363 | ₩40,694 | ₩41,095 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩41,002 | ₩42,433 | ₩40,105 | ₩40,399 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,407 | ₩42,407 | ₩40,105 | ₩40,654 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,828 | ₩42,085 | ₩40,828 | ₩41,738 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,613 | ₩41,911 | ₩40,533 | ₩41,242 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,627 | ₩40,988 | ₩40,011 | ₩40,814 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,573 | ₩42,821 | ₩39,770 | ₩40,640 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,744 | ₩40,118 | ₩39,623 | ₩39,944 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,841 | ₩40,841 | ₩39,088 | ₩39,958 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,640 | ₩41,323 | ₩40,506 | ₩40,814 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,627 | ₩40,627 | ₩39,556 | ₩40,373 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,430 | ₩41,430 | ₩40,105 | ₩40,627 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,770 | ₩41,711 | ₩39,275 | ₩40,961 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,289 | ₩40,225 | ₩38,807 | ₩38,887 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,323 | ₩42,072 | ₩39,289 | ₩39,396 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,747 | ₩41,751 | ₩40,747 | ₩41,510 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,426 | ₩41,443 | ₩40,426 | ₩40,694 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,747 | ₩40,814 | ₩40,480 | ₩40,600 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,801 | ₩41,376 | ₩40,346 | ₩40,439 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,376 | ₩41,376 | ₩40,399 | ₩40,694 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,804 | ₩41,858 | ₩40,707 | ₩41,323 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,239 | ₩41,724 | ₩40,239 | ₩41,564 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,560 | ₩40,787 | ₩39,985 | ₩40,426 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,851 | ₩40,828 | ₩39,610 | ₩40,346 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,476 | ₩40,520 | ₩39,315 | ₩39,877 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,352 | ₩40,172 | ₩38,138 | ₩39,476 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,151 | ₩38,847 | ₩37,683 | ₩38,111 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,637 | ₩40,239 | ₩37,884 | ₩37,884 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,968 | ₩40,011 | ₩38,954 | ₩39,556 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,740 | ₩39,449 | ₩38,740 | ₩38,901 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,422 | ₩39,422 | ₩38,486 | ₩39,048 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,539 | ₩39,329 | ₩37,482 | ₩39,275 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,566 | ₩38,593 | ₩38,004 | ₩38,124 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,807 | ₩38,820 | ₩37,710 | ₩38,566 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,526 | ₩39,396 | ₩37,964 | ₩38,713 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,258 | ₩39,208 | ₩37,991 | ₩38,272 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,566 | ₩39,811 | ₩38,205 | ₩38,700 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,386 | ₩40,881 | ₩39,811 | ₩39,985 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩40,025 | ₩40,306 | ₩39,690 | ₩40,065 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,797 | ₩40,279 | ₩39,489 | ₩39,851 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,476 | ₩39,944 | ₩39,128 | ₩39,208 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,700 | ₩39,583 | ₩38,700 | ₩39,516 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,212 | ₩40,212 | ₩38,820 | ₩39,048 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,235 | ₩40,319 | ₩38,459 | ₩40,225 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,239 | ₩40,332 | ₩38,901 | ₩39,115 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,105 | ₩40,640 | ₩38,767 | ₩39,811 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,218 | ₩40,881 | ₩38,178 | ₩39,918 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,813 | ₩36,947 | ₩34,966 | ₩35,662 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,991 | ₩38,847 | ₩36,599 | ₩36,813 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,935 | ₩40,935 | ₩38,151 | ₩38,205 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩41,042 | ₩41,952 | ₩40,493 | ₩41,430 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,688 | ₩43,049 | ₩40,961 | ₩41,296 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,424 | ₩44,521 | ₩41,644 | ₩42,875 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,969 | ₩43,424 | ₩40,172 | ₩43,410 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,875 | ₩43,196 | ₩42,527 | ₩42,969 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,714 | ₩43,290 | ₩42,019 | ₩42,674 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩42,005 | ₩43,343 | ₩41,590 | ₩42,995 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,761 | ₩42,126 | ₩40,011 | ₩41,818 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,275 | ₩40,868 | ₩38,673 | ₩40,613 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,379 | ₩40,386 | ₩38,312 | ₩39,677 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,145 | ₩41,483 | ₩38,807 | ₩39,904 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,279 | ₩40,707 | ₩39,396 | ₩39,851 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,885 | ₩41,925 | ₩38,124 | ₩40,734 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩42,072 | ₩42,527 | ₩41,470 | ₩41,778 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,821 | ₩43,290 | ₩41,778 | ₩42,647 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,781 | ₩43,370 | ₩42,166 | ₩42,781 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,898 | ₩43,330 | ₩41,617 | ₩43,089 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,630 | ₩42,474 | ₩40,747 | ₩42,353 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩41,015 | ₩41,483 | ₩39,837 | ₩41,242 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,453 | ₩41,309 | ₩40,252 | ₩41,216 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,730 | ₩40,373 | ₩39,730 | ₩40,092 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,369 | ₩39,784 | ₩39,008 | ₩39,717 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,222 | ₩39,891 | ₩38,713 | ₩39,637 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,566 | ₩40,065 | ₩38,566 | ₩38,968 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,365 | ₩39,315 | ₩38,365 | ₩38,740 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,489 | ₩39,489 | ₩38,673 | ₩38,700 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,877 | ₩39,877 | ₩38,352 | ₩39,075 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,837 | ₩40,480 | ₩39,837 | ₩40,185 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,329 | ₩40,172 | ₩38,539 | ₩40,051 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,901 | ₩39,369 | ₩38,298 | ₩39,195 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,981 | ₩40,038 | ₩37,870 | ₩38,312 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,205 | ₩38,646 | ₩38,151 | ₩38,513 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,740 | ₩39,195 | ₩38,339 | ₩38,579 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,422 | ₩39,422 | ₩38,312 | ₩39,061 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,566 | ₩39,235 | ₩38,472 | ₩39,208 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,690 | ₩39,971 | ₩38,660 | ₩38,767 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,717 | ₩40,172 | ₩39,088 | ₩39,704 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,266 | ₩40,841 | ₩39,155 | ₩39,958 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,992 | ₩42,019 | ₩40,199 | ₩40,466 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,085 | ₩42,728 | ₩41,443 | ₩41,590 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,571 | ₩43,785 | ₩40,640 | ₩41,657 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,885 | ₩44,829 | ₩41,885 | ₩43,664 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,554 | ₩43,343 | ₩42,433 | ₩42,995 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,340 | ₩42,888 | ₩42,193 | ₩42,366 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,898 | ₩43,410 | ₩41,858 | ₩42,607 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,112 | ₩42,193 | ₩41,470 | ₩41,938 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,506 | ₩42,340 | ₩40,493 | ₩41,978 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,721 | ₩41,577 | ₩40,065 | ₩40,747 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,998 | ₩43,758 | ₩38,914 | ₩41,122 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,694 | ₩40,881 | ₩39,784 | ₩40,266 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,416 | ₩41,430 | ₩40,105 | ₩40,533 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,885 | ₩41,952 | ₩41,028 | ₩41,309 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,564 | ₩42,474 | ₩41,564 | ₩42,152 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,965 | ₩42,848 | ₩41,831 | ₩41,952 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,206 | ₩42,862 | ₩41,577 | ₩42,420 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,982 | ₩43,838 | ₩42,099 | ₩42,313 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,554 | ₩43,437 | ₩42,019 | ₩42,888 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,216 | ₩42,621 | ₩40,199 | ₩42,554 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,543 | ₩41,697 | ₩39,382 | ₩41,416 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,489 | ₩40,413 | ₩39,463 | ₩39,837 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,944 | ₩39,944 | ₩38,740 | ₩39,489 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,713 | ₩40,011 | ₩38,379 | ₩40,011 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,794 | ₩39,436 | ₩38,365 | ₩38,593 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,941 | ₩39,034 | ₩38,165 | ₩38,968 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,489 | ₩39,904 | ₩38,298 | ₩38,713 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,543 | ₩39,904 | ₩39,222 | ₩39,583 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,904 | ₩41,349 | ₩39,530 | ₩39,864 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,954 | ₩40,988 | ₩38,807 | ₩40,065 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,075 | ₩39,369 | ₩38,419 | ₩38,941 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,459 | ₩39,302 | ₩38,138 | ₩38,954 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,141 | ₩37,201 | ₩38,111 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,994 | ₩39,289 | ₩38,285 | ₩38,914 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,753 | ₩39,168 | ₩38,205 | ₩38,713 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,750 | ₩38,794 | ₩37,362 | ₩38,620 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,442 | ₩38,218 | ₩37,442 | ₩38,111 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,469 | ₩37,469 | ₩36,666 | ₩37,000 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,884 | ₩39,744 | ₩37,134 | ₩37,469 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,790 | ₩38,513 | ₩37,081 | ₩37,562 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,124 | ₩38,968 | ₩37,669 | ₩37,817 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,669 | ₩38,579 | ₩37,576 | ₩38,419 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,455 | ₩39,275 | ₩37,429 | ₩38,205 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,652 | ₩37,576 | ₩36,652 | ₩37,148 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,362 | ₩37,522 | ₩35,462 | ₩37,362 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,750 | ₩38,004 | ₩37,067 | ₩37,455 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,352 | ₩39,329 | ₩37,603 | ₩37,736 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,148 | ₩38,954 | ₩35,983 | ₩38,232 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,863 | ₩37,000 | ₩35,863 | ₩36,933 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,676 | ₩36,318 | ₩35,395 | ₩35,729 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,354 | ₩36,371 | ₩34,364 | ₩35,876 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,873 | ₩35,555 | ₩34,431 | ₩35,435 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,475 | ₩36,331 | ₩34,752 | ₩35,073 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,702 | ₩36,010 | ₩34,913 | ₩35,555 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,431 | ₩35,502 | ₩34,364 | ₩35,381 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,291 | ₩36,465 | ₩33,628 | ₩34,444 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,391 | ₩36,211 | ₩34,391 | ₩36,211 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,966 | ₩34,966 | ₩33,829 | ₩34,538 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,140 | ₩35,622 | ₩34,632 | ₩34,899 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,983 | ₩35,997 | ₩35,033 | ₩35,421 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,886 | ₩36,331 | ₩33,963 | ₩35,823 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,131 | ₩36,131 | ₩35,569 | ₩35,702 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,331 | ₩36,331 | ₩35,836 | ₩36,117 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,184 | ₩36,211 | ₩35,743 | ₩36,037 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,197 | ₩36,626 | ₩35,368 | ₩35,850 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩37,067 | ₩37,121 | ₩36,104 | ₩36,559 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,783 | ₩37,121 | ₩35,595 | ₩36,880 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,488 | ₩36,131 | ₩35,127 | ₩35,582 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,528 | ₩36,117 | ₩35,194 | ₩35,488 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,171 | ₩37,402 | ₩35,515 | ₩35,528 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,635 | ₩35,930 | ₩35,288 | ₩35,582 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,676 | ₩35,783 | ₩35,261 | ₩35,462 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,706 | ₩36,706 | ₩35,555 | ₩35,702 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,666 | ₩36,760 | ₩35,876 | ₩36,238 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,412 | ₩36,813 | ₩35,140 | ₩36,385 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,706 | ₩36,786 | ₩35,502 | ₩36,425 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,462 | ₩37,375 | ₩35,462 | ₩37,027 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,274 | ₩35,555 | ₩34,833 | ₩35,194 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,699 | ₩36,064 | ₩34,699 | ₩35,261 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,592 | ₩35,341 | ₩34,418 | ₩35,274 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,320 | ₩34,525 | ₩33,320 | ₩34,525 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,361 | ₩33,990 | ₩32,785 | ₩33,628 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,280 | ₩34,311 | ₩33,160 | ₩33,695 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,427 | ₩34,016 | ₩33,227 | ₩33,508 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,454 | ₩34,137 | ₩32,651 | ₩33,735 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,906 | ₩33,789 | ₩32,303 | ₩33,735 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,454 | ₩33,668 | ₩32,705 | ₩32,839 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,397 | ₩33,374 | ₩32,156 | ₩33,280 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,661 | ₩32,892 | ₩31,661 | ₩32,237 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,648 | ₩31,648 | ₩30,831 | ₩31,447 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,099 | ₩32,076 | ₩30,979 | ₩31,982 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,116 | ₩32,651 | ₩31,300 | ₩31,474 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,608 | ₩31,996 | ₩30,430 | ₩31,795 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,698 | ₩31,942 | ₩30,390 | ₩31,447 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,862 | ₩32,116 | ₩29,801 | ₩30,443 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,520 | ₩31,715 | ₩29,520 | ₩31,273 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,061 | ₩31,621 | ₩28,061 | ₩31,300 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,302 | ₩28,583 | ₩27,995 | ₩28,369 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩30,055 | ₩30,055 | ₩27,834 | ₩28,396 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,918 | ₩29,721 | ₩28,918 | ₩29,721 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,092 | ₩29,400 | ₩28,811 | ₩29,159 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,306 | ₩29,533 | ₩29,038 | ₩29,386 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,574 | ₩29,761 | ₩29,306 | ₩29,333 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,413 | ₩30,082 | ₩29,413 | ₩29,614 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,640 | ₩29,707 | ₩29,306 | ₩29,574 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,771 | ₩29,533 | ₩28,503 | ₩29,440 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,162 | ₩30,376 | ₩28,784 | ₩28,971 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,266 | ₩30,109 | ₩29,065 | ₩29,841 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,212 | ₩29,748 | ₩28,998 | ₩29,333 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,570 | ₩29,145 | ₩27,941 | ₩28,878 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,235 | ₩28,904 | ₩27,486 | ₩28,396 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,911 | ₩28,222 | ₩26,911 | ₩28,195 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,991 | ₩27,285 | ₩26,549 | ₩26,804 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,102 | ₩28,115 | ₩26,884 | ₩26,991 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,192 | ₩28,262 | ₩27,192 | ₩27,995 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,777 | ₩27,325 | ₩26,536 | ₩27,111 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,419 | ₩27,821 | ₩26,978 | ₩27,312 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,801 | ₩29,908 | ₩26,884 | ₩26,911 | -9.70% | 17.9만 |
|---|