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 | ₩43,442 | ₩43,776 | ₩42,641 | ₩42,668 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,402 | ₩43,709 | ₩42,628 | ₩43,656 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,430 | ₩44,604 | ₩43,068 | ₩43,122 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,734 | ₩44,684 | ₩42,734 | ₩44,270 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,319 | ₩43,229 | ₩41,038 | ₩42,828 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,825 | ₩41,559 | ₩40,237 | ₩41,185 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,371 | ₩41,132 | ₩39,836 | ₩40,905 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,384 | ₩41,132 | ₩40,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,371 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,250 | ₩40,518 | ₩39,249 | ₩40,357 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,613 | ₩41,613 | ₩40,518 | ₩40,945 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,573 | ₩42,360 | ₩40,731 | ₩41,132 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,307 | ₩42,360 | ₩41,319 | ₩41,546 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,481 | ₩42,948 | ₩41,773 | ₩41,866 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,133 | ₩43,202 | ₩41,145 | ₩42,387 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,242 | ₩43,549 | ₩42,200 | ₩42,547 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,028 | ₩43,683 | ₩42,614 | ₩43,415 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩43,963 | ₩43,976 | ₩42,748 | ₩43,362 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,644 | ₩45,325 | ₩43,269 | ₩43,656 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,192 | ₩45,579 | ₩43,923 | ₩45,045 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,512 | ₩45,539 | ₩44,497 | ₩45,365 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,499 | ₩46,540 | ₩45,018 | ₩45,472 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,113 | ₩46,113 | ₩44,804 | ₩45,712 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,207 | ₩46,607 | ₩45,245 | ₩45,726 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,739 | ₩45,966 | ₩45,085 | ₩45,846 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,459 | ₩45,899 | ₩44,818 | ₩45,672 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,634 | ₩46,634 | ₩45,672 | ₩45,953 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,687 | ₩46,741 | ₩45,913 | ₩46,434 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,073 | ₩46,861 | ₩45,806 | ₩46,687 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,086 | ₩46,954 | ₩45,846 | ₩46,514 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩44,925 | ₩46,006 | ₩44,738 | ₩45,512 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,218 | ₩45,405 | ₩44,671 | ₩45,258 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,669 | ₩45,726 | ₩43,669 | ₩45,432 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,485 | ₩45,579 | ₩44,404 | ₩44,791 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,659 | ₩46,073 | ₩45,218 | ₩45,579 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,567 | ₩46,981 | ₩45,125 | ₩45,552 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,100 | ₩46,327 | ₩46,006 | ₩46,327 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,634 | ₩46,767 | ₩45,846 | ₩46,193 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,447 | ₩46,527 | ₩45,539 | ₩46,327 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,808 | ₩46,808 | ₩46,006 | ₩46,394 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,033 | ₩46,741 | ₩45,779 | ₩46,687 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,766 | ₩46,941 | ₩45,339 | ₩46,487 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,849 | ₩48,704 | ₩45,939 | ₩46,180 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,334 | ₩46,808 | ₩42,334 | ₩46,313 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,531 | ₩42,708 | ₩40,491 | ₩42,521 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,012 | ₩41,426 | ₩40,304 | ₩40,531 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,025 | ₩41,279 | ₩40,611 | ₩41,012 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩40,918 | ₩42,347 | ₩40,023 | ₩40,317 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,320 | ₩42,320 | ₩40,023 | ₩40,571 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,745 | ₩42,000 | ₩40,745 | ₩41,653 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,531 | ₩41,826 | ₩40,451 | ₩41,159 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,544 | ₩40,905 | ₩39,930 | ₩40,731 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,491 | ₩42,734 | ₩39,690 | ₩40,558 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,663 | ₩40,037 | ₩39,543 | ₩39,863 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,758 | ₩40,758 | ₩39,008 | ₩39,877 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,558 | ₩41,239 | ₩40,424 | ₩40,731 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,544 | ₩40,544 | ₩39,476 | ₩40,291 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,346 | ₩41,346 | ₩40,023 | ₩40,544 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,690 | ₩41,626 | ₩39,195 | ₩40,878 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,209 | ₩40,144 | ₩38,728 | ₩38,808 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,239 | ₩41,987 | ₩39,209 | ₩39,316 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,664 | ₩41,666 | ₩40,664 | ₩41,426 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,344 | ₩41,359 | ₩40,344 | ₩40,611 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,664 | ₩40,731 | ₩40,397 | ₩40,518 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,718 | ₩41,292 | ₩40,264 | ₩40,357 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,292 | ₩41,292 | ₩40,317 | ₩40,611 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,719 | ₩41,773 | ₩40,624 | ₩41,239 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,157 | ₩41,639 | ₩40,157 | ₩41,479 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,477 | ₩40,705 | ₩39,903 | ₩40,344 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,770 | ₩40,745 | ₩39,529 | ₩40,264 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,396 | ₩40,437 | ₩39,236 | ₩39,796 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,274 | ₩40,090 | ₩38,060 | ₩39,396 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,074 | ₩38,768 | ₩37,606 | ₩38,034 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,556 | ₩40,157 | ₩37,807 | ₩37,807 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,888 | ₩39,930 | ₩38,875 | ₩39,476 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,661 | ₩39,369 | ₩38,661 | ₩38,822 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,342 | ₩39,342 | ₩38,408 | ₩38,968 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,461 | ₩39,249 | ₩37,406 | ₩39,195 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,488 | ₩38,514 | ₩37,927 | ₩38,047 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,728 | ₩38,741 | ₩37,633 | ₩38,488 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,448 | ₩39,316 | ₩37,887 | ₩38,635 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,181 | ₩39,129 | ₩37,913 | ₩38,194 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,488 | ₩39,730 | ₩38,127 | ₩38,621 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,304 | ₩40,798 | ₩39,730 | ₩39,903 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩39,943 | ₩40,224 | ₩39,609 | ₩39,983 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,716 | ₩40,197 | ₩39,409 | ₩39,770 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,396 | ₩39,863 | ₩39,049 | ₩39,129 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,621 | ₩39,503 | ₩38,621 | ₩39,436 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,130 | ₩40,130 | ₩38,741 | ₩38,968 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,155 | ₩40,237 | ₩38,381 | ₩40,144 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,157 | ₩40,250 | ₩38,822 | ₩39,035 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,023 | ₩40,558 | ₩38,688 | ₩39,730 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,140 | ₩40,798 | ₩38,100 | ₩39,836 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,738 | ₩36,872 | ₩34,895 | ₩35,590 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,913 | ₩38,768 | ₩36,525 | ₩36,738 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,851 | ₩40,851 | ₩38,074 | ₩38,127 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩40,958 | ₩41,866 | ₩40,411 | ₩41,346 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,601 | ₩42,961 | ₩40,878 | ₩41,212 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,335 | ₩44,430 | ₩41,559 | ₩42,788 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,881 | ₩43,335 | ₩40,090 | ₩43,322 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,788 | ₩43,108 | ₩42,441 | ₩42,881 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,628 | ₩43,202 | ₩41,933 | ₩42,587 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩41,920 | ₩43,255 | ₩41,506 | ₩42,908 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,678 | ₩42,040 | ₩39,930 | ₩41,733 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,195 | ₩40,785 | ₩38,595 | ₩40,531 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,301 | ₩40,304 | ₩38,234 | ₩39,596 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,064 | ₩41,399 | ₩38,728 | ₩39,823 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,197 | ₩40,624 | ₩39,316 | ₩39,770 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,800 | ₩41,840 | ₩38,047 | ₩40,651 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩41,987 | ₩42,441 | ₩41,386 | ₩41,693 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,734 | ₩43,202 | ₩41,693 | ₩42,561 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,694 | ₩43,282 | ₩42,080 | ₩42,694 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,813 | ₩43,242 | ₩41,532 | ₩43,001 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,546 | ₩42,387 | ₩40,664 | ₩42,267 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩40,932 | ₩41,399 | ₩39,756 | ₩41,159 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,371 | ₩41,225 | ₩40,170 | ₩41,132 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,650 | ₩40,291 | ₩39,650 | ₩40,010 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,289 | ₩39,703 | ₩38,928 | ₩39,636 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,142 | ₩39,810 | ₩38,635 | ₩39,556 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,488 | ₩39,983 | ₩38,488 | ₩38,888 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,287 | ₩39,236 | ₩38,287 | ₩38,661 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,409 | ₩39,409 | ₩38,595 | ₩38,621 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,796 | ₩39,796 | ₩38,274 | ₩38,995 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,756 | ₩40,397 | ₩39,756 | ₩40,104 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,249 | ₩40,090 | ₩38,461 | ₩39,970 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,822 | ₩39,289 | ₩38,221 | ₩39,115 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,902 | ₩39,957 | ₩37,793 | ₩38,234 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,127 | ₩38,568 | ₩38,074 | ₩38,434 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,661 | ₩39,115 | ₩38,261 | ₩38,501 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,342 | ₩39,342 | ₩38,234 | ₩38,982 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,488 | ₩39,155 | ₩38,394 | ₩39,129 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,609 | ₩39,890 | ₩38,581 | ₩38,688 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,636 | ₩40,090 | ₩39,008 | ₩39,623 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,184 | ₩40,758 | ₩39,075 | ₩39,877 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,906 | ₩41,933 | ₩40,117 | ₩40,384 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,000 | ₩42,641 | ₩41,359 | ₩41,506 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,482 | ₩43,696 | ₩40,558 | ₩41,573 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,800 | ₩44,738 | ₩41,800 | ₩43,576 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,467 | ₩43,255 | ₩42,347 | ₩42,908 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,254 | ₩42,801 | ₩42,107 | ₩42,280 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,813 | ₩43,322 | ₩41,773 | ₩42,521 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,027 | ₩42,107 | ₩41,386 | ₩41,853 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,424 | ₩42,254 | ₩40,411 | ₩41,893 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,638 | ₩41,492 | ₩39,983 | ₩40,664 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,917 | ₩43,669 | ₩38,835 | ₩41,038 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,611 | ₩40,798 | ₩39,703 | ₩40,184 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,332 | ₩41,346 | ₩40,023 | ₩40,451 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,800 | ₩41,866 | ₩40,945 | ₩41,225 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,479 | ₩42,387 | ₩41,479 | ₩42,067 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,880 | ₩42,761 | ₩41,746 | ₩41,866 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,120 | ₩42,774 | ₩41,492 | ₩42,334 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,895 | ₩43,749 | ₩42,013 | ₩42,227 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,467 | ₩43,349 | ₩41,933 | ₩42,801 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,132 | ₩42,534 | ₩40,117 | ₩42,467 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,463 | ₩41,613 | ₩39,302 | ₩41,332 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,409 | ₩40,331 | ₩39,382 | ₩39,756 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,863 | ₩39,863 | ₩38,661 | ₩39,409 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,635 | ₩39,930 | ₩38,301 | ₩39,930 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,715 | ₩39,356 | ₩38,287 | ₩38,514 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,862 | ₩38,955 | ₩38,087 | ₩38,888 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,409 | ₩39,823 | ₩38,221 | ₩38,635 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,463 | ₩39,823 | ₩39,142 | ₩39,503 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,823 | ₩41,265 | ₩39,449 | ₩39,783 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,875 | ₩40,905 | ₩38,728 | ₩39,983 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩38,995 | ₩39,289 | ₩38,341 | ₩38,862 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,381 | ₩39,222 | ₩38,060 | ₩38,875 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩38,955 | ₩39,062 | ₩37,126 | ₩38,034 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,915 | ₩39,209 | ₩38,207 | ₩38,835 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,675 | ₩39,089 | ₩38,127 | ₩38,635 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,673 | ₩38,715 | ₩37,286 | ₩38,541 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,366 | ₩38,140 | ₩37,366 | ₩38,034 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,393 | ₩37,393 | ₩36,591 | ₩36,925 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,807 | ₩39,663 | ₩37,059 | ₩37,393 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,713 | ₩38,434 | ₩37,005 | ₩37,486 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,047 | ₩38,888 | ₩37,593 | ₩37,740 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,593 | ₩38,501 | ₩37,499 | ₩38,341 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,379 | ₩39,195 | ₩37,353 | ₩38,127 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,578 | ₩37,499 | ₩36,578 | ₩37,072 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,286 | ₩37,446 | ₩35,389 | ₩37,286 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,673 | ₩37,927 | ₩36,992 | ₩37,379 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,274 | ₩39,249 | ₩37,526 | ₩37,660 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,072 | ₩38,875 | ₩35,910 | ₩38,154 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,790 | ₩36,925 | ₩35,790 | ₩36,858 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,603 | ₩36,244 | ₩35,323 | ₩35,657 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,283 | ₩36,298 | ₩34,294 | ₩35,803 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,802 | ₩35,483 | ₩34,361 | ₩35,363 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,403 | ₩36,257 | ₩34,682 | ₩35,002 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,630 | ₩35,937 | ₩34,842 | ₩35,483 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,361 | ₩35,429 | ₩34,294 | ₩35,309 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,217 | ₩36,391 | ₩33,560 | ₩34,374 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,321 | ₩36,137 | ₩34,321 | ₩36,137 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,895 | ₩34,895 | ₩33,760 | ₩34,468 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,069 | ₩35,550 | ₩34,561 | ₩34,829 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,910 | ₩35,924 | ₩34,962 | ₩35,349 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,815 | ₩36,257 | ₩33,894 | ₩35,750 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,057 | ₩36,057 | ₩35,496 | ₩35,630 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,257 | ₩36,257 | ₩35,763 | ₩36,044 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,111 | ₩36,137 | ₩35,670 | ₩35,964 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,124 | ₩36,551 | ₩35,296 | ₩35,777 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩36,992 | ₩37,045 | ₩36,030 | ₩36,484 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,710 | ₩37,045 | ₩35,523 | ₩36,805 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,416 | ₩36,057 | ₩35,056 | ₩35,510 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,456 | ₩36,044 | ₩35,122 | ₩35,416 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,097 | ₩37,326 | ₩35,443 | ₩35,456 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,563 | ₩35,857 | ₩35,216 | ₩35,510 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,603 | ₩35,710 | ₩35,189 | ₩35,389 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,631 | ₩36,631 | ₩35,483 | ₩35,630 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,591 | ₩36,685 | ₩35,803 | ₩36,164 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,338 | ₩36,738 | ₩35,069 | ₩36,311 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,631 | ₩36,712 | ₩35,429 | ₩36,351 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,389 | ₩37,299 | ₩35,389 | ₩36,952 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,202 | ₩35,483 | ₩34,762 | ₩35,122 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,628 | ₩35,990 | ₩34,628 | ₩35,189 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,521 | ₩35,269 | ₩34,348 | ₩35,202 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,253 | ₩34,455 | ₩33,253 | ₩34,455 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,293 | ₩33,920 | ₩32,719 | ₩33,560 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,213 | ₩34,241 | ₩33,092 | ₩33,627 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,360 | ₩33,947 | ₩33,159 | ₩33,440 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,386 | ₩34,067 | ₩32,585 | ₩33,667 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,839 | ₩33,720 | ₩32,238 | ₩33,667 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,386 | ₩33,600 | ₩32,638 | ₩32,772 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,331 | ₩33,306 | ₩32,091 | ₩33,213 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,597 | ₩32,825 | ₩31,597 | ₩32,171 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,583 | ₩31,583 | ₩30,769 | ₩31,383 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,036 | ₩32,011 | ₩30,916 | ₩31,917 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,051 | ₩32,585 | ₩31,236 | ₩31,410 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,543 | ₩31,931 | ₩30,368 | ₩31,730 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,635 | ₩31,877 | ₩30,328 | ₩31,383 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,797 | ₩32,051 | ₩29,740 | ₩30,381 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,460 | ₩31,650 | ₩29,460 | ₩31,209 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,004 | ₩31,557 | ₩28,004 | ₩31,236 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,245 | ₩28,525 | ₩27,938 | ₩28,312 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩29,994 | ₩29,994 | ₩27,777 | ₩28,338 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,859 | ₩29,660 | ₩28,859 | ₩29,660 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,033 | ₩29,340 | ₩28,752 | ₩29,099 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,246 | ₩29,473 | ₩28,979 | ₩29,326 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,513 | ₩29,700 | ₩29,246 | ₩29,273 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,353 | ₩30,021 | ₩29,353 | ₩29,554 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,580 | ₩29,647 | ₩29,246 | ₩29,513 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,712 | ₩29,473 | ₩28,445 | ₩29,380 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,101 | ₩30,315 | ₩28,726 | ₩28,912 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,206 | ₩30,048 | ₩29,006 | ₩29,781 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,153 | ₩29,687 | ₩28,939 | ₩29,273 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,512 | ₩29,086 | ₩27,884 | ₩28,819 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,178 | ₩28,846 | ₩27,430 | ₩28,338 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,856 | ₩28,165 | ₩26,856 | ₩28,138 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,936 | ₩27,230 | ₩26,495 | ₩26,749 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,044 | ₩28,058 | ₩26,829 | ₩26,936 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,136 | ₩28,205 | ₩27,136 | ₩27,938 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,722 | ₩27,270 | ₩26,482 | ₩27,056 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,363 | ₩27,764 | ₩26,923 | ₩27,257 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,740 | ₩29,847 | ₩26,829 | ₩26,856 | -9.70% | 17.9만 |
|---|