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 | ₩43,641 | ₩43,976 | ₩42,836 | ₩42,863 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,600 | ₩43,909 | ₩42,822 | ₩43,855 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,633 | ₩44,808 | ₩43,265 | ₩43,319 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,930 | ₩44,888 | ₩42,930 | ₩44,472 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,508 | ₩43,426 | ₩41,226 | ₩43,024 | +3.65% | 13.2만 |
| 2026.10.02 | ₩41,011 | ₩41,749 | ₩40,421 | ₩41,373 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,555 | ₩41,320 | ₩40,018 | ₩41,092 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,568 | ₩41,320 | ₩40,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,555 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,434 | ₩40,703 | ₩39,428 | ₩40,542 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,803 | ₩41,803 | ₩40,703 | ₩41,132 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,762 | ₩42,554 | ₩40,917 | ₩41,320 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,500 | ₩42,554 | ₩41,508 | ₩41,736 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,675 | ₩43,144 | ₩41,964 | ₩42,058 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,326 | ₩43,399 | ₩41,333 | ₩42,581 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,439 | ₩43,748 | ₩42,393 | ₩42,742 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,225 | ₩43,882 | ₩42,809 | ₩43,614 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩44,164 | ₩44,177 | ₩42,943 | ₩43,560 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,848 | ₩45,532 | ₩43,466 | ₩43,855 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,398 | ₩45,787 | ₩44,124 | ₩45,250 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,720 | ₩45,747 | ₩44,700 | ₩45,572 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,707 | ₩46,753 | ₩45,224 | ₩45,680 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,324 | ₩46,324 | ₩45,009 | ₩45,921 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,418 | ₩46,820 | ₩45,452 | ₩45,935 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,948 | ₩46,176 | ₩45,291 | ₩46,055 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,666 | ₩46,109 | ₩45,022 | ₩45,881 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,847 | ₩46,847 | ₩45,881 | ₩46,163 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,901 | ₩46,954 | ₩46,122 | ₩46,646 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,283 | ₩47,075 | ₩46,015 | ₩46,901 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,297 | ₩47,169 | ₩46,055 | ₩46,726 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩45,130 | ₩46,216 | ₩44,942 | ₩45,720 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,425 | ₩45,613 | ₩44,875 | ₩45,465 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,869 | ₩45,935 | ₩43,869 | ₩45,640 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,693 | ₩45,787 | ₩44,607 | ₩44,996 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,868 | ₩46,283 | ₩45,425 | ₩45,787 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,780 | ₩47,196 | ₩45,331 | ₩45,760 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,310 | ₩46,538 | ₩46,216 | ₩46,538 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,847 | ₩46,981 | ₩46,055 | ₩46,404 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,659 | ₩46,740 | ₩45,747 | ₩46,538 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩47,021 | ₩47,021 | ₩46,216 | ₩46,605 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,243 | ₩46,954 | ₩45,988 | ₩46,901 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,975 | ₩47,155 | ₩45,546 | ₩46,699 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩48,068 | ₩48,926 | ₩46,149 | ₩46,391 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,527 | ₩47,021 | ₩42,527 | ₩46,525 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,716 | ₩42,903 | ₩40,676 | ₩42,715 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,199 | ₩41,615 | ₩40,488 | ₩40,716 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,212 | ₩41,467 | ₩40,797 | ₩41,199 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩41,105 | ₩42,541 | ₩40,206 | ₩40,501 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,514 | ₩42,514 | ₩40,206 | ₩40,756 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,931 | ₩42,192 | ₩40,931 | ₩41,843 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,716 | ₩42,017 | ₩40,636 | ₩41,347 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,729 | ₩41,092 | ₩40,112 | ₩40,917 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,676 | ₩42,930 | ₩39,871 | ₩40,743 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,844 | ₩40,220 | ₩39,723 | ₩40,045 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,944 | ₩40,944 | ₩39,187 | ₩40,059 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,743 | ₩41,427 | ₩40,609 | ₩40,917 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,729 | ₩40,729 | ₩39,656 | ₩40,475 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,534 | ₩41,534 | ₩40,206 | ₩40,729 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,871 | ₩41,816 | ₩39,374 | ₩41,065 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,388 | ₩40,327 | ₩38,905 | ₩38,985 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,427 | ₩42,178 | ₩39,388 | ₩39,495 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,850 | ₩41,856 | ₩40,850 | ₩41,615 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,528 | ₩41,548 | ₩40,528 | ₩40,797 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,850 | ₩40,917 | ₩40,582 | ₩40,703 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,904 | ₩41,481 | ₩40,448 | ₩40,542 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,481 | ₩41,481 | ₩40,501 | ₩40,797 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,910 | ₩41,964 | ₩40,810 | ₩41,427 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,340 | ₩41,830 | ₩40,340 | ₩41,669 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,662 | ₩40,890 | ₩40,086 | ₩40,528 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,951 | ₩40,931 | ₩39,710 | ₩40,448 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,576 | ₩40,622 | ₩39,415 | ₩39,978 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,449 | ₩40,273 | ₩38,234 | ₩39,576 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,248 | ₩38,945 | ₩37,778 | ₩38,207 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,737 | ₩40,340 | ₩37,979 | ₩37,979 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩39,066 | ₩40,112 | ₩39,053 | ₩39,656 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,838 | ₩39,549 | ₩38,838 | ₩38,999 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,522 | ₩39,522 | ₩38,583 | ₩39,146 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,637 | ₩39,428 | ₩37,577 | ₩39,374 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,663 | ₩38,690 | ₩38,100 | ₩38,221 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,905 | ₩38,918 | ₩37,805 | ₩38,663 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,623 | ₩39,495 | ₩38,060 | ₩38,811 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,355 | ₩39,307 | ₩38,087 | ₩38,368 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,663 | ₩39,911 | ₩38,301 | ₩38,798 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,488 | ₩40,984 | ₩39,911 | ₩40,086 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩40,126 | ₩40,407 | ₩39,790 | ₩40,166 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,898 | ₩40,381 | ₩39,589 | ₩39,951 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,576 | ₩40,045 | ₩39,227 | ₩39,307 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,798 | ₩39,683 | ₩38,798 | ₩39,616 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,314 | ₩40,314 | ₩38,918 | ₩39,146 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,334 | ₩40,421 | ₩38,556 | ₩40,327 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,340 | ₩40,434 | ₩38,999 | ₩39,214 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,206 | ₩40,743 | ₩38,865 | ₩39,911 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,315 | ₩40,984 | ₩38,274 | ₩40,018 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,906 | ₩37,040 | ₩35,055 | ₩35,752 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩38,087 | ₩38,945 | ₩36,691 | ₩36,906 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩41,038 | ₩41,038 | ₩38,248 | ₩38,301 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩41,145 | ₩42,058 | ₩40,595 | ₩41,534 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,795 | ₩43,158 | ₩41,065 | ₩41,400 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,533 | ₩44,633 | ₩41,749 | ₩42,983 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩43,077 | ₩43,533 | ₩40,273 | ₩43,520 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,983 | ₩43,305 | ₩42,634 | ₩43,077 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,822 | ₩43,399 | ₩42,125 | ₩42,782 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩42,111 | ₩43,453 | ₩41,695 | ₩43,104 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,864 | ₩42,232 | ₩40,112 | ₩41,923 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,374 | ₩40,971 | ₩38,771 | ₩40,716 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,476 | ₩40,488 | ₩38,409 | ₩39,777 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,247 | ₩41,588 | ₩38,905 | ₩40,005 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,381 | ₩40,810 | ₩39,495 | ₩39,951 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,991 | ₩42,031 | ₩38,221 | ₩40,837 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩42,178 | ₩42,634 | ₩41,575 | ₩41,883 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,930 | ₩43,399 | ₩41,883 | ₩42,755 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,889 | ₩43,480 | ₩42,272 | ₩42,889 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩42,004 | ₩43,439 | ₩41,722 | ₩43,198 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,736 | ₩42,581 | ₩40,850 | ₩42,460 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩41,119 | ₩41,588 | ₩39,938 | ₩41,347 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,555 | ₩41,414 | ₩40,354 | ₩41,320 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,831 | ₩40,475 | ₩39,831 | ₩40,193 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,468 | ₩39,884 | ₩39,106 | ₩39,817 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,321 | ₩39,992 | ₩38,811 | ₩39,737 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,663 | ₩40,166 | ₩38,663 | ₩39,066 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,462 | ₩39,415 | ₩38,462 | ₩38,838 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,589 | ₩39,589 | ₩38,771 | ₩38,798 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,978 | ₩39,978 | ₩38,449 | ₩39,173 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,938 | ₩40,582 | ₩39,938 | ₩40,287 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,428 | ₩40,273 | ₩38,637 | ₩40,153 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,999 | ₩39,468 | ₩38,395 | ₩39,294 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩39,079 | ₩40,139 | ₩37,966 | ₩38,409 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,301 | ₩38,744 | ₩38,248 | ₩38,610 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,838 | ₩39,294 | ₩38,435 | ₩38,677 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,522 | ₩39,522 | ₩38,409 | ₩39,160 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,663 | ₩39,334 | ₩38,570 | ₩39,307 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,790 | ₩40,072 | ₩38,757 | ₩38,865 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,817 | ₩40,273 | ₩39,187 | ₩39,804 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,367 | ₩40,944 | ₩39,254 | ₩40,059 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩42,098 | ₩42,125 | ₩40,300 | ₩40,568 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,192 | ₩42,836 | ₩41,548 | ₩41,695 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,681 | ₩43,896 | ₩40,743 | ₩41,762 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,991 | ₩44,942 | ₩41,991 | ₩43,775 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,661 | ₩43,453 | ₩42,541 | ₩43,104 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,447 | ₩42,997 | ₩42,299 | ₩42,473 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩42,004 | ₩43,520 | ₩41,964 | ₩42,715 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,219 | ₩42,299 | ₩41,575 | ₩42,044 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,609 | ₩42,447 | ₩40,595 | ₩42,084 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,823 | ₩41,682 | ₩40,166 | ₩40,850 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩40,099 | ₩43,869 | ₩39,012 | ₩41,226 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,797 | ₩40,984 | ₩39,884 | ₩40,367 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,521 | ₩41,534 | ₩40,206 | ₩40,636 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,991 | ₩42,058 | ₩41,132 | ₩41,414 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,669 | ₩42,581 | ₩41,669 | ₩42,259 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩42,071 | ₩42,956 | ₩41,937 | ₩42,058 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,312 | ₩42,970 | ₩41,682 | ₩42,527 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩43,091 | ₩43,949 | ₩42,205 | ₩42,420 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,661 | ₩43,547 | ₩42,125 | ₩42,997 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,320 | ₩42,728 | ₩40,300 | ₩42,661 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,643 | ₩41,803 | ₩39,482 | ₩41,521 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,589 | ₩40,515 | ₩39,562 | ₩39,938 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩40,045 | ₩40,045 | ₩38,838 | ₩39,589 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,811 | ₩40,112 | ₩38,476 | ₩40,112 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,892 | ₩39,535 | ₩38,462 | ₩38,690 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩39,039 | ₩39,133 | ₩38,261 | ₩39,066 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,589 | ₩40,005 | ₩38,395 | ₩38,811 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,643 | ₩40,005 | ₩39,321 | ₩39,683 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩40,005 | ₩41,454 | ₩39,629 | ₩39,965 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩39,053 | ₩41,092 | ₩38,905 | ₩40,166 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,173 | ₩39,468 | ₩38,516 | ₩39,039 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,556 | ₩39,401 | ₩38,234 | ₩39,053 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩39,133 | ₩39,240 | ₩37,295 | ₩38,207 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩39,093 | ₩39,388 | ₩38,382 | ₩39,012 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,851 | ₩39,267 | ₩38,301 | ₩38,811 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,845 | ₩38,892 | ₩37,456 | ₩38,717 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,537 | ₩38,315 | ₩37,537 | ₩38,207 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,563 | ₩37,563 | ₩36,758 | ₩37,094 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,979 | ₩39,844 | ₩37,228 | ₩37,563 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,885 | ₩38,610 | ₩37,174 | ₩37,657 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,221 | ₩39,066 | ₩37,765 | ₩37,912 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,765 | ₩38,677 | ₩37,671 | ₩38,516 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,550 | ₩39,374 | ₩37,523 | ₩38,301 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,745 | ₩37,671 | ₩36,745 | ₩37,241 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,456 | ₩37,617 | ₩35,551 | ₩37,456 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,845 | ₩38,100 | ₩37,161 | ₩37,550 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,449 | ₩39,428 | ₩37,698 | ₩37,832 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,241 | ₩39,053 | ₩36,074 | ₩38,328 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,954 | ₩37,094 | ₩35,954 | ₩37,027 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,766 | ₩36,410 | ₩35,484 | ₩35,819 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,444 | ₩36,463 | ₩34,451 | ₩35,967 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,961 | ₩35,645 | ₩34,518 | ₩35,524 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,564 | ₩36,423 | ₩34,840 | ₩35,162 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,793 | ₩36,101 | ₩35,001 | ₩35,645 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,518 | ₩35,591 | ₩34,451 | ₩35,471 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,383 | ₩36,557 | ₩33,713 | ₩34,531 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,478 | ₩36,302 | ₩34,478 | ₩36,302 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩35,055 | ₩35,055 | ₩33,914 | ₩34,625 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,229 | ₩35,712 | ₩34,719 | ₩34,988 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩36,074 | ₩36,088 | ₩35,122 | ₩35,511 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,974 | ₩36,423 | ₩34,049 | ₩35,913 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,222 | ₩36,222 | ₩35,658 | ₩35,793 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,423 | ₩36,423 | ₩35,927 | ₩36,208 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,276 | ₩36,302 | ₩35,833 | ₩36,128 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,289 | ₩36,718 | ₩35,457 | ₩35,940 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩37,161 | ₩37,215 | ₩36,195 | ₩36,651 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,873 | ₩37,215 | ₩35,685 | ₩36,973 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,578 | ₩36,222 | ₩35,216 | ₩35,672 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,618 | ₩36,208 | ₩35,283 | ₩35,578 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,262 | ₩37,496 | ₩35,605 | ₩35,618 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,725 | ₩36,021 | ₩35,377 | ₩35,672 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,766 | ₩35,873 | ₩35,350 | ₩35,551 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,799 | ₩36,799 | ₩35,645 | ₩35,793 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,758 | ₩36,852 | ₩35,967 | ₩36,329 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,504 | ₩36,906 | ₩35,229 | ₩36,477 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,799 | ₩36,879 | ₩35,591 | ₩36,517 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,551 | ₩37,469 | ₩35,551 | ₩37,121 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,363 | ₩35,645 | ₩34,921 | ₩35,283 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,786 | ₩36,155 | ₩34,786 | ₩35,350 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,679 | ₩35,430 | ₩34,505 | ₩35,363 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,405 | ₩34,612 | ₩33,405 | ₩34,612 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,445 | ₩34,075 | ₩32,868 | ₩33,713 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,364 | ₩34,397 | ₩33,244 | ₩33,780 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,512 | ₩34,102 | ₩33,311 | ₩33,592 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,539 | ₩34,223 | ₩32,734 | ₩33,820 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,989 | ₩33,874 | ₩32,385 | ₩33,820 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,539 | ₩33,753 | ₩32,787 | ₩32,922 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,479 | ₩33,458 | ₩32,237 | ₩33,364 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,741 | ₩32,975 | ₩31,741 | ₩32,318 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,728 | ₩31,728 | ₩30,909 | ₩31,526 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,178 | ₩32,157 | ₩31,057 | ₩32,063 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,197 | ₩32,734 | ₩31,379 | ₩31,553 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,687 | ₩32,076 | ₩30,507 | ₩31,875 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,775 | ₩32,023 | ₩30,467 | ₩31,526 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,942 | ₩32,197 | ₩29,876 | ₩30,520 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,595 | ₩31,795 | ₩29,595 | ₩31,352 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,132 | ₩31,701 | ₩28,132 | ₩31,379 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,374 | ₩28,656 | ₩28,065 | ₩28,441 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩30,131 | ₩30,131 | ₩27,904 | ₩28,468 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,991 | ₩29,796 | ₩28,991 | ₩29,796 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,165 | ₩29,474 | ₩28,884 | ₩29,232 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,380 | ₩29,608 | ₩29,112 | ₩29,460 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,648 | ₩29,836 | ₩29,380 | ₩29,407 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,487 | ₩30,158 | ₩29,487 | ₩29,689 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,715 | ₩29,782 | ₩29,380 | ₩29,648 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,843 | ₩29,608 | ₩28,575 | ₩29,514 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,239 | ₩30,453 | ₩28,857 | ₩29,045 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,340 | ₩30,185 | ₩29,138 | ₩29,917 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,286 | ₩29,823 | ₩29,071 | ₩29,407 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,642 | ₩29,219 | ₩28,012 | ₩28,951 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,307 | ₩28,977 | ₩27,555 | ₩28,468 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,979 | ₩28,293 | ₩26,979 | ₩28,266 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩27,059 | ₩27,354 | ₩26,616 | ₩26,871 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,173 | ₩28,186 | ₩26,952 | ₩27,059 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,260 | ₩28,334 | ₩27,260 | ₩28,065 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,844 | ₩27,394 | ₩26,603 | ₩27,180 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,488 | ₩27,891 | ₩27,046 | ₩27,381 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,876 | ₩29,984 | ₩26,952 | ₩26,979 | -9.70% | 17.9만 |
|---|