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 | ₩43,499 | ₩43,834 | ₩42,697 | ₩42,724 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,459 | ₩43,767 | ₩42,684 | ₩43,713 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,489 | ₩44,663 | ₩43,125 | ₩43,179 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,791 | ₩44,743 | ₩42,791 | ₩44,329 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,373 | ₩43,285 | ₩41,092 | ₩42,884 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,879 | ₩41,614 | ₩40,290 | ₩41,240 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,424 | ₩41,186 | ₩39,889 | ₩40,959 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,437 | ₩41,186 | ₩40,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,424 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,304 | ₩40,571 | ₩39,301 | ₩40,410 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,667 | ₩41,667 | ₩40,571 | ₩40,999 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,627 | ₩42,416 | ₩40,785 | ₩41,186 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,363 | ₩42,416 | ₩41,373 | ₩41,601 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,537 | ₩43,005 | ₩41,828 | ₩41,922 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,189 | ₩43,259 | ₩41,199 | ₩42,443 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,299 | ₩43,606 | ₩42,256 | ₩42,604 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,085 | ₩43,740 | ₩42,670 | ₩43,473 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩44,021 | ₩44,034 | ₩42,804 | ₩43,419 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,703 | ₩45,385 | ₩43,326 | ₩43,713 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,251 | ₩45,639 | ₩43,981 | ₩45,104 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,572 | ₩45,599 | ₩44,556 | ₩45,425 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,559 | ₩46,602 | ₩45,077 | ₩45,532 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,174 | ₩46,174 | ₩44,863 | ₩45,773 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,267 | ₩46,669 | ₩45,305 | ₩45,786 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,799 | ₩46,027 | ₩45,144 | ₩45,906 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,519 | ₩45,960 | ₩44,877 | ₩45,733 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,695 | ₩46,695 | ₩45,733 | ₩46,013 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,749 | ₩46,802 | ₩45,973 | ₩46,495 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,134 | ₩46,923 | ₩45,866 | ₩46,749 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,147 | ₩47,016 | ₩45,906 | ₩46,575 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩44,984 | ₩46,067 | ₩44,797 | ₩45,572 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,278 | ₩45,465 | ₩44,730 | ₩45,318 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,727 | ₩45,786 | ₩43,727 | ₩45,492 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,545 | ₩45,639 | ₩44,462 | ₩44,850 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,719 | ₩46,134 | ₩45,278 | ₩45,639 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,629 | ₩47,043 | ₩45,184 | ₩45,612 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,160 | ₩46,388 | ₩46,067 | ₩46,388 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,695 | ₩46,829 | ₩45,906 | ₩46,254 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,508 | ₩46,588 | ₩45,599 | ₩46,388 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,869 | ₩46,869 | ₩46,067 | ₩46,455 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,094 | ₩46,802 | ₩45,840 | ₩46,749 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,826 | ₩47,003 | ₩45,398 | ₩46,548 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,912 | ₩48,768 | ₩46,000 | ₩46,241 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,390 | ₩46,869 | ₩42,390 | ₩46,374 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,584 | ₩42,764 | ₩40,544 | ₩42,577 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,066 | ₩41,480 | ₩40,357 | ₩40,584 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,079 | ₩41,333 | ₩40,665 | ₩41,066 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩40,972 | ₩42,403 | ₩40,076 | ₩40,370 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,376 | ₩42,376 | ₩40,076 | ₩40,624 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,798 | ₩42,055 | ₩40,798 | ₩41,708 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,584 | ₩41,881 | ₩40,504 | ₩41,213 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,598 | ₩40,959 | ₩39,983 | ₩40,785 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,544 | ₩42,791 | ₩39,742 | ₩40,611 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,715 | ₩40,090 | ₩39,595 | ₩39,916 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,812 | ₩40,812 | ₩39,060 | ₩39,929 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,611 | ₩41,293 | ₩40,477 | ₩40,785 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,598 | ₩40,598 | ₩39,528 | ₩40,344 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,400 | ₩41,400 | ₩40,076 | ₩40,598 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,742 | ₩41,681 | ₩39,247 | ₩40,932 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,260 | ₩40,197 | ₩38,779 | ₩38,859 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,293 | ₩42,042 | ₩39,260 | ₩39,367 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,718 | ₩41,721 | ₩40,718 | ₩41,480 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,397 | ₩41,413 | ₩40,397 | ₩40,665 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,718 | ₩40,785 | ₩40,451 | ₩40,571 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,772 | ₩41,347 | ₩40,317 | ₩40,410 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,347 | ₩41,347 | ₩40,370 | ₩40,665 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,774 | ₩41,828 | ₩40,678 | ₩41,293 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,210 | ₩41,694 | ₩40,210 | ₩41,534 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,531 | ₩40,758 | ₩39,956 | ₩40,397 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,822 | ₩40,798 | ₩39,581 | ₩40,317 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,448 | ₩40,491 | ₩39,287 | ₩39,849 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,324 | ₩40,143 | ₩38,110 | ₩39,448 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,124 | ₩38,819 | ₩37,656 | ₩38,084 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,608 | ₩40,210 | ₩37,856 | ₩37,856 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,940 | ₩39,983 | ₩38,926 | ₩39,528 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,712 | ₩39,421 | ₩38,712 | ₩38,873 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,394 | ₩39,394 | ₩38,458 | ₩39,020 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,512 | ₩39,301 | ₩37,455 | ₩39,247 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,538 | ₩38,565 | ₩37,977 | ₩38,097 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,779 | ₩38,792 | ₩37,683 | ₩38,538 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,498 | ₩39,367 | ₩37,937 | ₩38,685 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,231 | ₩39,180 | ₩37,963 | ₩38,244 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,538 | ₩39,782 | ₩38,177 | ₩38,672 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,357 | ₩40,852 | ₩39,782 | ₩39,956 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩39,996 | ₩40,277 | ₩39,662 | ₩40,036 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,769 | ₩40,250 | ₩39,461 | ₩39,822 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,448 | ₩39,916 | ₩39,100 | ₩39,180 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,672 | ₩39,555 | ₩38,672 | ₩39,488 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,183 | ₩40,183 | ₩38,792 | ₩39,020 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,207 | ₩40,290 | ₩38,431 | ₩40,197 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,210 | ₩40,304 | ₩38,873 | ₩39,087 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,076 | ₩40,611 | ₩38,739 | ₩39,782 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,191 | ₩40,852 | ₩38,151 | ₩39,889 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,787 | ₩36,920 | ₩34,941 | ₩35,637 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,963 | ₩38,819 | ₩36,573 | ₩36,787 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,905 | ₩40,905 | ₩38,124 | ₩38,177 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩41,012 | ₩41,922 | ₩40,464 | ₩41,400 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,657 | ₩43,018 | ₩40,932 | ₩41,266 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,392 | ₩44,489 | ₩41,614 | ₩42,844 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,938 | ₩43,392 | ₩40,143 | ₩43,379 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,844 | ₩43,165 | ₩42,497 | ₩42,938 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,684 | ₩43,259 | ₩41,988 | ₩42,644 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩41,975 | ₩43,312 | ₩41,560 | ₩42,965 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,731 | ₩42,095 | ₩39,983 | ₩41,788 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,247 | ₩40,838 | ₩38,645 | ₩40,584 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,351 | ₩40,357 | ₩38,284 | ₩39,648 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,116 | ₩41,454 | ₩38,779 | ₩39,876 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,250 | ₩40,678 | ₩39,367 | ₩39,822 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,855 | ₩41,895 | ₩38,097 | ₩40,705 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩42,042 | ₩42,497 | ₩41,440 | ₩41,748 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,791 | ₩43,259 | ₩41,748 | ₩42,617 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,751 | ₩43,339 | ₩42,135 | ₩42,751 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,868 | ₩43,299 | ₩41,587 | ₩43,058 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,601 | ₩42,443 | ₩40,718 | ₩42,323 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩40,985 | ₩41,454 | ₩39,809 | ₩41,213 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,424 | ₩41,280 | ₩40,223 | ₩41,186 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,702 | ₩40,344 | ₩39,702 | ₩40,063 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,341 | ₩39,755 | ₩38,980 | ₩39,688 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,194 | ₩39,862 | ₩38,685 | ₩39,608 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,538 | ₩40,036 | ₩38,538 | ₩38,940 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,338 | ₩39,287 | ₩38,338 | ₩38,712 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,461 | ₩39,461 | ₩38,645 | ₩38,672 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,849 | ₩39,849 | ₩38,324 | ₩39,047 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,809 | ₩40,451 | ₩39,809 | ₩40,156 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,301 | ₩40,143 | ₩38,512 | ₩40,023 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,873 | ₩39,341 | ₩38,271 | ₩39,167 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,953 | ₩40,009 | ₩37,843 | ₩38,284 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,177 | ₩38,619 | ₩38,124 | ₩38,485 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,712 | ₩39,167 | ₩38,311 | ₩38,552 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,394 | ₩39,394 | ₩38,284 | ₩39,033 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,538 | ₩39,207 | ₩38,445 | ₩39,180 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,662 | ₩39,942 | ₩38,632 | ₩38,739 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,688 | ₩40,143 | ₩39,060 | ₩39,675 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,237 | ₩40,812 | ₩39,127 | ₩39,929 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,962 | ₩41,988 | ₩40,170 | ₩40,437 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,055 | ₩42,697 | ₩41,413 | ₩41,560 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,540 | ₩43,754 | ₩40,611 | ₩41,627 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,855 | ₩44,797 | ₩41,855 | ₩43,633 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,523 | ₩43,312 | ₩42,403 | ₩42,965 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,309 | ₩42,858 | ₩42,162 | ₩42,336 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,868 | ₩43,379 | ₩41,828 | ₩42,577 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,082 | ₩42,162 | ₩41,440 | ₩41,908 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,477 | ₩42,309 | ₩40,464 | ₩41,948 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,691 | ₩41,547 | ₩40,036 | ₩40,718 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,969 | ₩43,727 | ₩38,886 | ₩41,092 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,665 | ₩40,852 | ₩39,755 | ₩40,237 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,387 | ₩41,400 | ₩40,076 | ₩40,504 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,855 | ₩41,922 | ₩40,999 | ₩41,280 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,534 | ₩42,443 | ₩41,534 | ₩42,122 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,935 | ₩42,817 | ₩41,801 | ₩41,922 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,176 | ₩42,831 | ₩41,547 | ₩42,390 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,951 | ₩43,807 | ₩42,069 | ₩42,283 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,523 | ₩43,406 | ₩41,988 | ₩42,858 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,186 | ₩42,590 | ₩40,170 | ₩42,523 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,515 | ₩41,667 | ₩39,354 | ₩41,387 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,461 | ₩40,384 | ₩39,434 | ₩39,809 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,916 | ₩39,916 | ₩38,712 | ₩39,461 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,685 | ₩39,983 | ₩38,351 | ₩39,983 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,766 | ₩39,408 | ₩38,338 | ₩38,565 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,913 | ₩39,006 | ₩38,137 | ₩38,940 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,461 | ₩39,876 | ₩38,271 | ₩38,685 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,515 | ₩39,876 | ₩39,194 | ₩39,555 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,876 | ₩41,320 | ₩39,501 | ₩39,835 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,926 | ₩40,959 | ₩38,779 | ₩40,036 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,047 | ₩39,341 | ₩38,391 | ₩38,913 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,431 | ₩39,274 | ₩38,110 | ₩38,926 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩39,006 | ₩39,113 | ₩37,174 | ₩38,084 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,966 | ₩39,260 | ₩38,258 | ₩38,886 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,726 | ₩39,140 | ₩38,177 | ₩38,685 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,723 | ₩38,766 | ₩37,335 | ₩38,592 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,415 | ₩38,191 | ₩37,415 | ₩38,084 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,442 | ₩37,442 | ₩36,640 | ₩36,974 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,856 | ₩39,715 | ₩37,108 | ₩37,442 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,763 | ₩38,485 | ₩37,054 | ₩37,535 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,097 | ₩38,940 | ₩37,642 | ₩37,790 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,642 | ₩38,552 | ₩37,549 | ₩38,391 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,429 | ₩39,247 | ₩37,402 | ₩38,177 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,626 | ₩37,549 | ₩36,626 | ₩37,121 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,335 | ₩37,495 | ₩35,436 | ₩37,335 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,723 | ₩37,977 | ₩37,041 | ₩37,429 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,324 | ₩39,301 | ₩37,576 | ₩37,709 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,121 | ₩38,926 | ₩35,958 | ₩38,204 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,837 | ₩36,974 | ₩35,837 | ₩36,907 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,650 | ₩36,292 | ₩35,369 | ₩35,704 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,329 | ₩36,345 | ₩34,340 | ₩35,851 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,848 | ₩35,530 | ₩34,406 | ₩35,409 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,449 | ₩36,305 | ₩34,727 | ₩35,048 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,677 | ₩35,984 | ₩34,888 | ₩35,530 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,406 | ₩35,476 | ₩34,340 | ₩35,356 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,265 | ₩36,439 | ₩33,604 | ₩34,420 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,366 | ₩36,185 | ₩34,366 | ₩36,185 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,941 | ₩34,941 | ₩33,805 | ₩34,513 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,115 | ₩35,597 | ₩34,607 | ₩34,874 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,958 | ₩35,971 | ₩35,008 | ₩35,396 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,861 | ₩36,305 | ₩33,938 | ₩35,797 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,105 | ₩36,105 | ₩35,543 | ₩35,677 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,305 | ₩36,305 | ₩35,810 | ₩36,091 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,158 | ₩36,185 | ₩35,717 | ₩36,011 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,172 | ₩36,599 | ₩35,342 | ₩35,824 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩37,041 | ₩37,094 | ₩36,078 | ₩36,533 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,757 | ₩37,094 | ₩35,570 | ₩36,854 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,463 | ₩36,105 | ₩35,102 | ₩35,556 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,503 | ₩36,091 | ₩35,169 | ₩35,463 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,145 | ₩37,375 | ₩35,490 | ₩35,503 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,610 | ₩35,904 | ₩35,262 | ₩35,556 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,650 | ₩35,757 | ₩35,235 | ₩35,436 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,680 | ₩36,680 | ₩35,530 | ₩35,677 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,640 | ₩36,733 | ₩35,851 | ₩36,212 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,385 | ₩36,787 | ₩35,115 | ₩36,359 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,680 | ₩36,760 | ₩35,476 | ₩36,399 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,436 | ₩37,348 | ₩35,436 | ₩37,001 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,249 | ₩35,530 | ₩34,808 | ₩35,169 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,674 | ₩36,038 | ₩34,674 | ₩35,235 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,567 | ₩35,316 | ₩34,393 | ₩35,249 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,297 | ₩34,500 | ₩33,297 | ₩34,500 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,337 | ₩33,965 | ₩32,762 | ₩33,604 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,256 | ₩34,286 | ₩33,136 | ₩33,671 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,404 | ₩33,992 | ₩33,203 | ₩33,484 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,430 | ₩34,112 | ₩32,628 | ₩33,711 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,882 | ₩33,765 | ₩32,280 | ₩33,711 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,430 | ₩33,644 | ₩32,681 | ₩32,815 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,374 | ₩33,350 | ₩32,133 | ₩33,256 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,638 | ₩32,869 | ₩31,638 | ₩32,213 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,625 | ₩31,625 | ₩30,809 | ₩31,424 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,077 | ₩32,053 | ₩30,956 | ₩31,959 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,093 | ₩32,628 | ₩31,277 | ₩31,451 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,585 | ₩31,973 | ₩30,408 | ₩31,772 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,676 | ₩31,919 | ₩30,368 | ₩31,424 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,839 | ₩32,093 | ₩29,780 | ₩30,422 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,499 | ₩31,692 | ₩29,499 | ₩31,251 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,041 | ₩31,598 | ₩28,041 | ₩31,277 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,282 | ₩28,563 | ₩27,974 | ₩28,349 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩30,034 | ₩30,034 | ₩27,814 | ₩28,376 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,897 | ₩29,699 | ₩28,897 | ₩29,699 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,071 | ₩29,379 | ₩28,790 | ₩29,138 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,285 | ₩29,512 | ₩29,017 | ₩29,365 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,552 | ₩29,740 | ₩29,285 | ₩29,312 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,392 | ₩30,060 | ₩29,392 | ₩29,592 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,619 | ₩29,686 | ₩29,285 | ₩29,552 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,750 | ₩29,512 | ₩28,483 | ₩29,419 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,141 | ₩30,355 | ₩28,763 | ₩28,951 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,245 | ₩30,087 | ₩29,044 | ₩29,820 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,191 | ₩29,726 | ₩28,977 | ₩29,312 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,549 | ₩29,124 | ₩27,921 | ₩28,857 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,215 | ₩28,884 | ₩27,466 | ₩28,376 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,891 | ₩28,202 | ₩26,891 | ₩28,175 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,972 | ₩27,266 | ₩26,530 | ₩26,784 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,081 | ₩28,095 | ₩26,865 | ₩26,972 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,172 | ₩28,242 | ₩27,172 | ₩27,974 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,758 | ₩27,306 | ₩26,517 | ₩27,092 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,399 | ₩27,801 | ₩26,958 | ₩27,292 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,780 | ₩29,887 | ₩26,865 | ₩26,891 | -9.70% | 17.9만 |
|---|