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 | ₩43,448 | ₩43,782 | ₩42,646 | ₩42,673 | -1.78% | 7.7만 |
| 2026.10.08 | ₩43,408 | ₩43,715 | ₩42,633 | ₩43,661 | +0.58% | 10.4만 |
| 2026.10.07 | ₩44,436 | ₩44,610 | ₩43,074 | ₩43,127 | -2.95% | 7.5만 |
| 2026.10.06 | ₩42,740 | ₩44,690 | ₩42,740 | ₩44,276 | +3.59% | 18.9만 |
| 2026.10.05 | ₩41,324 | ₩43,234 | ₩41,044 | ₩42,833 | +3.65% | 13.2만 |
| 2026.10.02 | ₩40,830 | ₩41,564 | ₩40,242 | ₩41,191 | +0.88% | 6.6만 |
| 2026.10.01 | ₩40,376 | ₩41,137 | ₩39,842 | ₩40,910 | +1.32% | 10.8만 |
| 2026.09.30 | ₩40,389 | ₩41,137 | ₩40,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,376 |
| -0.03% |
| 10.6만 |
| 2026.09.29 | ₩40,256 | ₩40,523 | ₩39,254 | ₩40,362 | +0.27% | 11만 |
|---|
| 2026.09.28 | ₩41,618 | ₩41,618 | ₩40,523 | ₩40,950 | -1.60% | 6.7만 |
|---|
| 2026.09.25 | ₩41,578 | ₩42,366 | ₩40,736 | ₩41,137 | -1.06% | 7.7만 |
|---|
| 2026.09.24 | ₩42,312 | ₩42,366 | ₩41,324 | ₩41,551 | -1.80% | 9.4만 |
|---|
| 2026.09.23 | ₩42,486 | ₩42,954 | ₩41,778 | ₩41,872 | -1.45% | 5.8만 |
|---|
| 2026.09.22 | ₩42,139 | ₩43,207 | ₩41,150 | ₩42,393 | +0.60% | 8.3만 |
|---|
| 2026.09.21 | ₩43,247 | ₩43,555 | ₩42,206 | ₩42,553 | -1.61% | 5.8만 |
|---|
| 2026.09.18 | ₩43,034 | ₩43,688 | ₩42,620 | ₩43,421 | +0.90% | 19.8만 |
|---|
| 2026.09.17 | ₩43,969 | ₩43,982 | ₩42,753 | ₩43,368 | -1.37% | 6.1만 |
|---|
| 2026.09.16 | ₩44,650 | ₩45,331 | ₩43,274 | ₩43,661 | -2.21% | 6.4만 |
|---|
| 2026.09.15 | ₩45,197 | ₩45,585 | ₩43,929 | ₩45,050 | -0.33% | 10.1만 |
|---|
| 2026.09.14 | ₩45,518 | ₩45,545 | ₩44,503 | ₩45,371 | -0.32% | 6.3만 |
|---|
| 2026.09.11 | ₩45,505 | ₩46,546 | ₩45,024 | ₩45,478 | -0.06% | 5.5만 |
|---|
| 2026.09.10 | ₩46,119 | ₩46,119 | ₩44,810 | ₩45,718 | -0.87% | 5.4만 |
|---|
| 2026.09.09 | ₩46,212 | ₩46,613 | ₩45,251 | ₩45,732 | -1.04% | 7.3만 |
|---|
| 2026.09.08 | ₩45,745 | ₩45,972 | ₩45,091 | ₩45,852 | +0.23% | 5.5만 |
|---|
| 2026.09.04 | ₩45,465 | ₩45,905 | ₩44,823 | ₩45,678 | +0.47% | 3.9만 |
|---|
| 2026.09.03 | ₩46,640 | ₩46,640 | ₩45,678 | ₩45,959 | -1.46% | 3.7만 |
|---|
| 2026.09.02 | ₩46,693 | ₩46,747 | ₩45,919 | ₩46,440 | -0.54% | 5.4만 |
|---|
| 2026.09.01 | ₩46,079 | ₩46,867 | ₩45,812 | ₩46,693 | +1.33% | 7만 |
|---|
| 2026.08.31 | ₩46,092 | ₩46,960 | ₩45,852 | ₩46,520 | +0.93% | 6.7만 |
|---|
| 2026.08.28 | ₩44,930 | ₩46,012 | ₩44,743 | ₩45,518 | +1.31% | 2.7만 |
|---|
| 2026.08.27 | ₩45,224 | ₩45,411 | ₩44,676 | ₩45,264 | +0.09% | 2.9만 |
|---|
| 2026.08.26 | ₩43,675 | ₩45,732 | ₩43,675 | ₩45,438 | +4.04% | 5.1만 |
|---|
| 2026.08.25 | ₩45,491 | ₩45,585 | ₩44,409 | ₩44,797 | -1.53% | 5.6만 |
|---|
| 2026.08.24 | ₩45,665 | ₩46,079 | ₩45,224 | ₩45,585 | -0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩46,573 | ₩46,987 | ₩45,131 | ₩45,558 | -2.18% | 4.8만 |
|---|
| 2026.08.20 | ₩46,106 | ₩46,333 | ₩46,012 | ₩46,333 | +0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩46,640 | ₩46,773 | ₩45,852 | ₩46,199 | -0.95% | 3.3만 |
|---|
| 2026.08.18 | ₩46,453 | ₩46,533 | ₩45,545 | ₩46,333 | -0.26% | 6.4만 |
|---|
| 2026.08.17 | ₩46,813 | ₩46,813 | ₩46,012 | ₩46,399 | -0.88% | 3.2만 |
|---|
| 2026.08.14 | ₩46,039 | ₩46,747 | ₩45,785 | ₩46,693 | +1.42% | 4.9만 |
|---|
| 2026.08.13 | ₩45,772 | ₩46,947 | ₩45,344 | ₩46,493 | +1.58% | 4만 |
|---|
| 2026.08.12 | ₩47,855 | ₩48,710 | ₩45,945 | ₩46,186 | -3.49% | 7.9만 |
|---|
| 2026.08.11 | ₩42,339 | ₩46,813 | ₩42,339 | ₩46,319 | +9.40% | 16.1만 |
|---|
| 2026.08.10 | ₩40,536 | ₩42,713 | ₩40,496 | ₩42,526 | +4.91% | 6.5만 |
|---|
| 2026.08.07 | ₩41,017 | ₩41,431 | ₩40,309 | ₩40,536 | -1.17% | 6.1만 |
|---|
| 2026.08.06 | ₩41,030 | ₩41,284 | ₩40,616 | ₩41,017 | -0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩40,923 | ₩42,353 | ₩40,029 | ₩40,322 | -1.47% | 6.2만 |
|---|
| 2026.08.04 | ₩42,326 | ₩42,326 | ₩40,029 | ₩40,576 | -4.13% | 8.5만 |
|---|
| 2026.08.03 | ₩40,750 | ₩42,005 | ₩40,750 | ₩41,658 | +2.23% | 3.2만 |
|---|
| 2026.07.31 | ₩40,536 | ₩41,832 | ₩40,456 | ₩41,164 | +1.55% | 4.3만 |
|---|
| 2026.07.30 | ₩40,549 | ₩40,910 | ₩39,935 | ₩40,736 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩40,496 | ₩42,740 | ₩39,695 | ₩40,563 | +0.16% | 13.3만 |
|---|
| 2026.07.28 | ₩39,668 | ₩40,042 | ₩39,548 | ₩39,868 | +0.51% | 4만 |
|---|
| 2026.07.27 | ₩40,763 | ₩40,763 | ₩39,013 | ₩39,882 | -2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩40,563 | ₩41,244 | ₩40,429 | ₩40,736 | +0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩40,549 | ₩40,549 | ₩39,481 | ₩40,296 | -0.63% | 3.1만 |
|---|
| 2026.07.22 | ₩41,351 | ₩41,351 | ₩40,029 | ₩40,549 | -1.94% | 2.2만 |
|---|
| 2026.07.21 | ₩39,695 | ₩41,631 | ₩39,200 | ₩40,883 | +2.99% | 5.5만 |
|---|
| 2026.07.20 | ₩39,214 | ₩40,149 | ₩38,733 | ₩38,813 | -1.02% | 3.8만 |
|---|
| 2026.07.17 | ₩41,244 | ₩41,992 | ₩39,214 | ₩39,321 | -4.66% | 3만 |
|---|
| 2026.07.16 | ₩40,670 | ₩41,671 | ₩40,670 | ₩41,431 | +1.87% | 2만 |
|---|
| 2026.07.15 | ₩40,349 | ₩41,364 | ₩40,349 | ₩40,616 | +0.66% | 2.8만 |
|---|
| 2026.07.14 | ₩40,670 | ₩40,736 | ₩40,403 | ₩40,523 | -0.36% | 2.6만 |
|---|
| 2026.07.13 | ₩40,723 | ₩41,297 | ₩40,269 | ₩40,362 | -0.89% | 3.5만 |
|---|
| 2026.07.10 | ₩41,297 | ₩41,297 | ₩40,322 | ₩40,616 | -1.65% | 2만 |
|---|
| 2026.07.09 | ₩41,725 | ₩41,778 | ₩40,630 | ₩41,244 | -1.15% | 5.2만 |
|---|
| 2026.07.08 | ₩40,162 | ₩41,645 | ₩40,162 | ₩41,484 | +3.29% | 4.8만 |
|---|
| 2026.07.07 | ₩40,483 | ₩40,710 | ₩39,908 | ₩40,349 | -0.33% | 4.4만 |
|---|
| 2026.07.06 | ₩39,775 | ₩40,750 | ₩39,534 | ₩40,269 | +1.24% | 5.4만 |
|---|
| 2026.07.02 | ₩39,401 | ₩40,443 | ₩39,241 | ₩39,801 | +1.02% | 7.3만 |
|---|
| 2026.07.01 | ₩38,279 | ₩40,095 | ₩38,065 | ₩39,401 | +2.93% | 6.9만 |
|---|
| 2026.06.30 | ₩38,079 | ₩38,773 | ₩37,611 | ₩38,038 | -0.11% | 3.3만 |
|---|
| 2026.06.29 | ₩39,561 | ₩40,162 | ₩37,811 | ₩37,811 | -4.42% | 6.9만 |
|---|
| 2026.06.26 | ₩38,893 | ₩39,935 | ₩38,880 | ₩39,481 | +1.51% | 14.1만 |
|---|
| 2026.06.25 | ₩38,666 | ₩39,374 | ₩38,666 | ₩38,826 | +0.41% | 5.3만 |
|---|
| 2026.06.24 | ₩39,347 | ₩39,347 | ₩38,412 | ₩38,973 | -0.95% | 4.6만 |
|---|
| 2026.06.23 | ₩38,466 | ₩39,254 | ₩37,411 | ₩39,200 | +1.91% | 7.2만 |
|---|
| 2026.06.22 | ₩38,493 | ₩38,519 | ₩37,932 | ₩38,052 | -1.15% | 5.5만 |
|---|
| 2026.06.18 | ₩38,733 | ₩38,746 | ₩37,638 | ₩38,493 | -0.62% | 11.4만 |
|---|
| 2026.06.17 | ₩38,453 | ₩39,321 | ₩37,892 | ₩38,639 | +0.49% | 6.8만 |
|---|
| 2026.06.16 | ₩38,185 | ₩39,134 | ₩37,918 | ₩38,199 | +0.03% | 16만 |
|---|
| 2026.06.15 | ₩38,493 | ₩39,735 | ₩38,132 | ₩38,626 | +0.35% | 10.8만 |
|---|
| 2026.06.12 | ₩40,309 | ₩40,803 | ₩39,735 | ₩39,908 | -0.99% | 4.9만 |
|---|
| 2026.06.11 | ₩39,948 | ₩40,229 | ₩39,614 | ₩39,988 | +0.10% | 4만 |
|---|
| 2026.06.10 | ₩39,721 | ₩40,202 | ₩39,414 | ₩39,775 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩39,401 | ₩39,868 | ₩39,054 | ₩39,134 | -0.68% | 5.1만 |
|---|
| 2026.06.08 | ₩38,626 | ₩39,508 | ₩38,626 | ₩39,441 | +2.11% | 5.5만 |
|---|
| 2026.06.05 | ₩40,135 | ₩40,135 | ₩38,746 | ₩38,973 | -2.90% | 4.6만 |
|---|
| 2026.06.04 | ₩39,160 | ₩40,242 | ₩38,386 | ₩40,149 | +2.52% | 3.1만 |
|---|
| 2026.06.03 | ₩40,162 | ₩40,256 | ₩38,826 | ₩39,040 | -2.79% | 3.9만 |
|---|
| 2026.06.02 | ₩40,029 | ₩40,563 | ₩38,693 | ₩39,735 | -0.73% | 7.2만 |
|---|
| 2026.06.01 | ₩38,145 | ₩40,803 | ₩38,105 | ₩39,842 | +4.45% | 19.1만 |
|---|
| 2026.05.29 | ₩36,743 | ₩36,876 | ₩34,900 | ₩35,594 | -3.13% | 9만 |
|---|
| 2026.05.28 | ₩37,918 | ₩38,773 | ₩36,529 | ₩36,743 | -3.10% | 8.4만 |
|---|
| 2026.05.27 | ₩40,857 | ₩40,857 | ₩38,079 | ₩38,132 | -6.67% | 5.5만 |
|---|
| 2026.05.26 | ₩40,963 | ₩41,872 | ₩40,416 | ₩41,351 | +0.95% | 7.3만 |
|---|
| 2026.05.22 | ₩42,606 | ₩42,967 | ₩40,883 | ₩41,217 | -3.26% | 6.3만 |
|---|
| 2026.05.21 | ₩43,341 | ₩44,436 | ₩41,564 | ₩42,793 | -1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩42,887 | ₩43,341 | ₩40,095 | ₩43,328 | +1.03% | 24.2만 |
|---|
| 2026.05.19 | ₩42,793 | ₩43,114 | ₩42,446 | ₩42,887 | +0.22% | 12.4만 |
|---|
| 2026.05.18 | ₩42,633 | ₩43,207 | ₩41,938 | ₩42,593 | -0.09% | 6.5만 |
|---|
| 2026.05.15 | ₩41,925 | ₩43,261 | ₩41,511 | ₩42,913 | +2.36% | 6.6만 |
|---|
| 2026.05.14 | ₩40,683 | ₩42,045 | ₩39,935 | ₩41,738 | +2.59% | 6.5만 |
|---|
| 2026.05.13 | ₩39,200 | ₩40,790 | ₩38,599 | ₩40,536 | +3.41% | 4.2만 |
|---|
| 2026.05.12 | ₩38,306 | ₩40,309 | ₩38,239 | ₩39,601 | +3.38% | 6.8만 |
|---|
| 2026.05.11 | ₩40,069 | ₩41,404 | ₩38,733 | ₩39,828 | -0.60% | 3.9만 |
|---|
| 2026.05.08 | ₩40,202 | ₩40,630 | ₩39,321 | ₩39,775 | -1.06% | 3.4만 |
|---|
| 2026.05.07 | ₩41,805 | ₩41,845 | ₩38,052 | ₩40,656 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩41,992 | ₩42,446 | ₩41,391 | ₩41,698 | -0.70% | 4.2만 |
|---|
| 2026.05.05 | ₩42,740 | ₩43,207 | ₩41,698 | ₩42,566 | -0.41% | 6.5만 |
|---|
| 2026.05.04 | ₩42,700 | ₩43,287 | ₩42,085 | ₩42,700 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩41,818 | ₩43,247 | ₩41,538 | ₩43,007 | +2.84% | 6.1만 |
|---|
| 2026.04.30 | ₩41,551 | ₩42,393 | ₩40,670 | ₩42,272 | +1.74% | 4.4만 |
|---|
| 2026.04.29 | ₩40,937 | ₩41,404 | ₩39,761 | ₩41,164 | +0.55% | 7.1만 |
|---|
| 2026.04.28 | ₩40,376 | ₩41,231 | ₩40,175 | ₩41,137 | +1.89% | 3.3만 |
|---|
| 2026.04.27 | ₩39,655 | ₩40,296 | ₩39,655 | ₩40,015 | +0.91% | 2.7만 |
|---|
| 2026.04.24 | ₩39,294 | ₩39,708 | ₩38,933 | ₩39,641 | +0.88% | 3.3만 |
|---|
| 2026.04.23 | ₩39,147 | ₩39,815 | ₩38,639 | ₩39,561 | +1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩38,493 | ₩39,988 | ₩38,493 | ₩38,893 | +1.04% | 4.6만 |
|---|
| 2026.04.21 | ₩38,292 | ₩39,241 | ₩38,292 | ₩38,666 | +0.98% | 2.2만 |
|---|
| 2026.04.20 | ₩39,414 | ₩39,414 | ₩38,599 | ₩38,626 | -2.00% | 3.5만 |
|---|
| 2026.04.17 | ₩39,801 | ₩39,801 | ₩38,279 | ₩39,000 | -2.01% | 5만 |
|---|
| 2026.04.16 | ₩39,761 | ₩40,403 | ₩39,761 | ₩40,109 | +0.87% | 3.4만 |
|---|
| 2026.04.15 | ₩39,254 | ₩40,095 | ₩38,466 | ₩39,975 | +1.84% | 4.5만 |
|---|
| 2026.04.14 | ₩38,826 | ₩39,294 | ₩38,225 | ₩39,120 | +0.76% | 6.3만 |
|---|
| 2026.04.13 | ₩38,907 | ₩39,962 | ₩37,798 | ₩38,239 | -1.72% | 5만 |
|---|
| 2026.04.10 | ₩38,132 | ₩38,573 | ₩38,079 | ₩38,439 | +0.81% | 4.5만 |
|---|
| 2026.04.09 | ₩38,666 | ₩39,120 | ₩38,266 | ₩38,506 | -0.41% | 3.6만 |
|---|
| 2026.04.08 | ₩39,347 | ₩39,347 | ₩38,239 | ₩38,987 | -0.92% | 5.6만 |
|---|
| 2026.04.07 | ₩38,493 | ₩39,160 | ₩38,399 | ₩39,134 | +1.67% | 5.2만 |
|---|
| 2026.04.06 | ₩39,614 | ₩39,895 | ₩38,586 | ₩38,693 | -2.33% | 2.7만 |
|---|
| 2026.04.02 | ₩39,641 | ₩40,095 | ₩39,013 | ₩39,628 | -0.03% | 3.3만 |
|---|
| 2026.04.01 | ₩40,189 | ₩40,763 | ₩39,080 | ₩39,882 | -0.76% | 5.8만 |
|---|
| 2026.03.31 | ₩41,912 | ₩41,938 | ₩40,122 | ₩40,389 | -3.63% | 5만 |
|---|
| 2026.03.30 | ₩42,005 | ₩42,646 | ₩41,364 | ₩41,511 | -1.18% | 5.5만 |
|---|
| 2026.03.27 | ₩43,488 | ₩43,701 | ₩40,563 | ₩41,578 | -4.39% | 13.4만 |
|---|
| 2026.03.26 | ₩41,805 | ₩44,743 | ₩41,805 | ₩43,581 | +4.25% | 13.7만 |
|---|
| 2026.03.25 | ₩42,473 | ₩43,261 | ₩42,353 | ₩42,913 | +1.04% | 31.6만 |
|---|
| 2026.03.24 | ₩42,259 | ₩42,807 | ₩42,112 | ₩42,286 | +0.06% | 7.8만 |
|---|
| 2026.03.23 | ₩41,818 | ₩43,328 | ₩41,778 | ₩42,526 | +1.69% | 10.8만 |
|---|
| 2026.03.20 | ₩42,032 | ₩42,112 | ₩41,391 | ₩41,858 | -0.41% | 25.3만 |
|---|
| 2026.03.19 | ₩40,429 | ₩42,259 | ₩40,416 | ₩41,898 | +3.63% | 9.8만 |
|---|
| 2026.03.18 | ₩40,643 | ₩41,498 | ₩39,988 | ₩40,670 | +0.07% | 10.1만 |
|---|
| 2026.03.17 | ₩39,922 | ₩43,675 | ₩38,840 | ₩41,044 | +2.81% | 16.2만 |
|---|
| 2026.03.16 | ₩40,616 | ₩40,803 | ₩39,708 | ₩40,189 | -1.05% | 7.7만 |
|---|
| 2026.03.13 | ₩41,337 | ₩41,351 | ₩40,029 | ₩40,456 | -2.13% | 8.6만 |
|---|
| 2026.03.12 | ₩41,805 | ₩41,872 | ₩40,950 | ₩41,231 | -1.37% | 7.1만 |
|---|
| 2026.03.11 | ₩41,484 | ₩42,393 | ₩41,484 | ₩42,072 | +1.42% | 4.4만 |
|---|
| 2026.03.10 | ₩41,885 | ₩42,767 | ₩41,751 | ₩41,872 | -0.03% | 7.5만 |
|---|
| 2026.03.09 | ₩42,125 | ₩42,780 | ₩41,498 | ₩42,339 | +0.51% | 7.5만 |
|---|
| 2026.03.06 | ₩42,900 | ₩43,755 | ₩42,019 | ₩42,232 | -1.56% | 8.3만 |
|---|
| 2026.03.05 | ₩42,473 | ₩43,354 | ₩41,938 | ₩42,807 | +0.79% | 6.5만 |
|---|
| 2026.03.04 | ₩41,137 | ₩42,539 | ₩40,122 | ₩42,473 | +3.25% | 6.4만 |
|---|
| 2026.03.03 | ₩39,468 | ₩41,618 | ₩39,307 | ₩41,337 | +4.74% | 10.3만 |
|---|
| 2026.03.02 | ₩39,414 | ₩40,336 | ₩39,387 | ₩39,761 | +0.88% | 4.9만 |
|---|
| 2026.02.27 | ₩39,868 | ₩39,868 | ₩38,666 | ₩39,414 | -1.14% | 5.3만 |
|---|
| 2026.02.26 | ₩38,639 | ₩39,935 | ₩38,306 | ₩39,935 | +3.35% | 6.3만 |
|---|
| 2026.02.25 | ₩38,720 | ₩39,361 | ₩38,292 | ₩38,519 | -0.52% | 3.7만 |
|---|
| 2026.02.24 | ₩38,867 | ₩38,960 | ₩38,092 | ₩38,893 | +0.07% | 3.1만 |
|---|
| 2026.02.23 | ₩39,414 | ₩39,828 | ₩38,225 | ₩38,639 | -1.97% | 3.9만 |
|---|
| 2026.02.20 | ₩39,468 | ₩39,828 | ₩39,147 | ₩39,508 | +0.10% | 3.3만 |
|---|
| 2026.02.19 | ₩39,828 | ₩41,271 | ₩39,454 | ₩39,788 | -0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩38,880 | ₩40,910 | ₩38,733 | ₩39,988 | +2.85% | 5.6만 |
|---|
| 2026.02.17 | ₩39,000 | ₩39,294 | ₩38,346 | ₩38,867 | -0.34% | 4.3만 |
|---|
| 2026.02.13 | ₩38,386 | ₩39,227 | ₩38,065 | ₩38,880 | +1.29% | 2.3만 |
|---|
| 2026.02.12 | ₩38,960 | ₩39,067 | ₩37,130 | ₩38,038 | -2.37% | 3.9만 |
|---|
| 2026.02.11 | ₩38,920 | ₩39,214 | ₩38,212 | ₩38,840 | -0.21% | 5.1만 |
|---|
| 2026.02.10 | ₩38,680 | ₩39,094 | ₩38,132 | ₩38,639 | -0.10% | 4.6만 |
|---|
| 2026.02.09 | ₩37,678 | ₩38,720 | ₩37,291 | ₩38,546 | +2.30% | 4.8만 |
|---|
| 2026.02.06 | ₩37,371 | ₩38,145 | ₩37,371 | ₩38,038 | +1.79% | 6.2만 |
|---|
| 2026.02.05 | ₩37,397 | ₩37,397 | ₩36,596 | ₩36,930 | -1.25% | 2.7만 |
|---|
| 2026.02.04 | ₩37,811 | ₩39,668 | ₩37,063 | ₩37,397 | -1.10% | 3.6만 |
|---|
| 2026.02.03 | ₩37,718 | ₩38,439 | ₩37,010 | ₩37,491 | -0.60% | 5.3만 |
|---|
| 2026.02.02 | ₩38,052 | ₩38,893 | ₩37,598 | ₩37,745 | -0.81% | 3.8만 |
|---|
| 2026.01.30 | ₩37,598 | ₩38,506 | ₩37,504 | ₩38,346 | +1.99% | 7.4만 |
|---|
| 2026.01.29 | ₩37,384 | ₩39,200 | ₩37,357 | ₩38,132 | +2.00% | 6.4만 |
|---|
| 2026.01.28 | ₩36,583 | ₩37,504 | ₩36,583 | ₩37,077 | +1.35% | 3.7만 |
|---|
| 2026.01.27 | ₩37,291 | ₩37,451 | ₩35,394 | ₩37,291 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩37,678 | ₩37,932 | ₩36,997 | ₩37,384 | -0.78% | 3.7만 |
|---|
| 2026.01.23 | ₩38,279 | ₩39,254 | ₩37,531 | ₩37,664 | -1.61% | 4.7만 |
|---|
| 2026.01.22 | ₩37,077 | ₩38,880 | ₩35,915 | ₩38,159 | +2.92% | 8.1만 |
|---|
| 2026.01.21 | ₩35,795 | ₩36,930 | ₩35,795 | ₩36,863 | +2.99% | 4.3만 |
|---|
| 2026.01.20 | ₩35,608 | ₩36,249 | ₩35,327 | ₩35,661 | +0.15% | 3.2만 |
|---|
| 2026.01.16 | ₩35,287 | ₩36,302 | ₩34,299 | ₩35,808 | +1.48% | 3.4만 |
|---|
| 2026.01.15 | ₩34,806 | ₩35,487 | ₩34,366 | ₩35,367 | +1.61% | 2.9만 |
|---|
| 2026.01.14 | ₩35,407 | ₩36,262 | ₩34,686 | ₩35,007 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩35,634 | ₩35,942 | ₩34,846 | ₩35,487 | -0.41% | 4.6만 |
|---|
| 2026.01.12 | ₩34,366 | ₩35,434 | ₩34,299 | ₩35,314 | +2.76% | 5.2만 |
|---|
| 2026.01.09 | ₩36,222 | ₩36,396 | ₩33,564 | ₩34,379 | -5.09% | 11.6만 |
|---|
| 2026.01.08 | ₩34,325 | ₩36,142 | ₩34,325 | ₩36,142 | +5.29% | 4만 |
|---|
| 2026.01.07 | ₩34,900 | ₩34,900 | ₩33,764 | ₩34,472 | -1.22% | 5.4만 |
|---|
| 2026.01.06 | ₩35,073 | ₩35,554 | ₩34,566 | ₩34,833 | -0.69% | 4.8만 |
|---|
| 2026.01.05 | ₩35,915 | ₩35,928 | ₩34,967 | ₩35,354 | -1.56% | 2.6만 |
|---|
| 2026.01.02 | ₩34,820 | ₩36,262 | ₩33,898 | ₩35,755 | +2.69% | 4.7만 |
|---|
| 2025.12.31 | ₩36,062 | ₩36,062 | ₩35,501 | ₩35,634 | -1.19% | 1.7만 |
|---|
| 2025.12.30 | ₩36,262 | ₩36,262 | ₩35,768 | ₩36,048 | -0.59% | 1.5만 |
|---|
| 2025.12.29 | ₩36,115 | ₩36,142 | ₩35,674 | ₩35,968 | -0.41% | 2.8만 |
|---|
| 2025.12.26 | ₩36,129 | ₩36,556 | ₩35,300 | ₩35,781 | -0.96% | 3.2만 |
|---|
| 2025.12.24 | ₩36,997 | ₩37,050 | ₩36,035 | ₩36,489 | -1.37% | 3.4만 |
|---|
| 2025.12.23 | ₩35,714 | ₩37,050 | ₩35,527 | ₩36,810 | +3.07% | 5.7만 |
|---|
| 2025.12.22 | ₩35,421 | ₩36,062 | ₩35,060 | ₩35,514 | +0.26% | 4.2만 |
|---|
| 2025.12.19 | ₩35,461 | ₩36,048 | ₩35,127 | ₩35,421 | -0.11% | 20만 |
|---|
| 2025.12.18 | ₩36,102 | ₩37,331 | ₩35,447 | ₩35,461 | -1.78% | 5.9만 |
|---|
| 2025.12.17 | ₩35,568 | ₩35,861 | ₩35,220 | ₩35,514 | -0.15% | 3.5만 |
|---|
| 2025.12.16 | ₩35,608 | ₩35,714 | ₩35,194 | ₩35,394 | -0.60% | 10.6만 |
|---|
| 2025.12.15 | ₩36,636 | ₩36,636 | ₩35,487 | ₩35,634 | -2.73% | 12.4만 |
|---|
| 2025.12.12 | ₩36,596 | ₩36,689 | ₩35,808 | ₩36,169 | -1.17% | 3.7만 |
|---|
| 2025.12.11 | ₩36,342 | ₩36,743 | ₩35,073 | ₩36,316 | -0.07% | 5.8만 |
|---|
| 2025.12.10 | ₩36,636 | ₩36,716 | ₩35,434 | ₩36,356 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩35,394 | ₩37,304 | ₩35,394 | ₩36,957 | +4.42% | 7.9만 |
|---|
| 2025.12.08 | ₩35,207 | ₩35,487 | ₩34,766 | ₩35,127 | -0.23% | 5.7만 |
|---|
| 2025.12.05 | ₩34,633 | ₩35,995 | ₩34,633 | ₩35,194 | +1.62% | 2.3만 |
|---|
| 2025.12.04 | ₩34,526 | ₩35,274 | ₩34,352 | ₩35,207 | +1.97% | 3.5만 |
|---|
| 2025.12.03 | ₩33,257 | ₩34,459 | ₩33,257 | ₩34,459 | +3.61% | 3.2만 |
|---|
| 2025.12.02 | ₩33,297 | ₩33,925 | ₩32,723 | ₩33,564 | +0.80% | 3.6만 |
|---|
| 2025.12.01 | ₩33,217 | ₩34,245 | ₩33,097 | ₩33,631 | +1.25% | 2.7만 |
|---|
| 2025.11.28 | ₩33,364 | ₩33,951 | ₩33,163 | ₩33,444 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩33,391 | ₩34,072 | ₩32,589 | ₩33,671 | +0.84% | 3.6만 |
|---|
| 2025.11.25 | ₩32,843 | ₩33,724 | ₩32,242 | ₩33,671 | +2.52% | 5.1만 |
|---|
| 2025.11.24 | ₩33,391 | ₩33,604 | ₩32,643 | ₩32,776 | -1.84% | 4.2만 |
|---|
| 2025.11.21 | ₩32,335 | ₩33,310 | ₩32,095 | ₩33,217 | +2.73% | 5.8만 |
|---|
| 2025.11.20 | ₩31,601 | ₩32,830 | ₩31,601 | ₩32,175 | +1.82% | 9.7만 |
|---|
| 2025.11.19 | ₩31,587 | ₩31,587 | ₩30,773 | ₩31,387 | -0.63% | 21.4만 |
|---|
| 2025.11.18 | ₩31,040 | ₩32,015 | ₩30,920 | ₩31,921 | +2.84% | 5만 |
|---|
| 2025.11.17 | ₩32,055 | ₩32,589 | ₩31,240 | ₩31,414 | -2.00% | 5.4만 |
|---|
| 2025.11.14 | ₩31,547 | ₩31,935 | ₩30,372 | ₩31,734 | +0.59% | 5.9만 |
|---|
| 2025.11.13 | ₩30,639 | ₩31,881 | ₩30,332 | ₩31,387 | +2.44% | 14.1만 |
|---|
| 2025.11.12 | ₩31,801 | ₩32,055 | ₩29,744 | ₩30,385 | -4.45% | 7.9만 |
|---|
| 2025.11.11 | ₩29,464 | ₩31,654 | ₩29,464 | ₩31,213 | +5.94% | 13.8만 |
|---|
| 2025.11.10 | ₩28,008 | ₩31,561 | ₩28,008 | ₩31,240 | +11.54% | 14.1만 |
|---|
| 2025.11.07 | ₩28,248 | ₩28,529 | ₩27,941 | ₩28,315 | +0.24% | 7.9만 |
|---|
| 2025.11.06 | ₩29,998 | ₩29,998 | ₩27,781 | ₩28,342 | -5.52% | 4.3만 |
|---|
| 2025.11.05 | ₩28,863 | ₩29,664 | ₩28,863 | ₩29,664 | +2.78% | 2.7만 |
|---|
| 2025.11.04 | ₩29,036 | ₩29,344 | ₩28,756 | ₩29,103 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩29,250 | ₩29,477 | ₩28,983 | ₩29,330 | +0.27% | 4.9만 |
|---|
| 2025.10.31 | ₩29,517 | ₩29,704 | ₩29,250 | ₩29,277 | -0.81% | 5.4만 |
|---|
| 2025.10.30 | ₩29,357 | ₩30,025 | ₩29,357 | ₩29,557 | +0.68% | 4.4만 |
|---|
| 2025.10.29 | ₩29,584 | ₩29,651 | ₩29,250 | ₩29,517 | -0.23% | 4.4만 |
|---|
| 2025.10.28 | ₩28,716 | ₩29,477 | ₩28,449 | ₩29,384 | +2.33% | 5.9만 |
|---|
| 2025.10.27 | ₩30,105 | ₩30,319 | ₩28,729 | ₩28,916 | -3.95% | 5.9만 |
|---|
| 2025.10.24 | ₩29,210 | ₩30,051 | ₩29,010 | ₩29,784 | +1.97% | 3.5만 |
|---|
| 2025.10.23 | ₩29,157 | ₩29,691 | ₩28,943 | ₩29,277 | +0.41% | 6.4만 |
|---|
| 2025.10.22 | ₩28,515 | ₩29,090 | ₩27,888 | ₩28,823 | +1.08% | 3.6만 |
|---|
| 2025.10.21 | ₩28,182 | ₩28,849 | ₩27,434 | ₩28,342 | +0.57% | 3.8만 |
|---|
| 2025.10.20 | ₩26,859 | ₩28,168 | ₩26,859 | ₩28,142 | +4.77% | 5.1만 |
|---|
| 2025.10.17 | ₩26,939 | ₩27,233 | ₩26,499 | ₩26,752 | -0.69% | 5.9만 |
|---|
| 2025.10.16 | ₩28,048 | ₩28,061 | ₩26,833 | ₩26,939 | -3.95% | 4.3만 |
|---|
| 2025.10.15 | ₩27,140 | ₩28,208 | ₩27,140 | ₩27,941 | +2.95% | 6.9만 |
|---|
| 2025.10.14 | ₩26,726 | ₩27,273 | ₩26,485 | ₩27,060 | +1.25% | 8만 |
|---|
| 2025.10.13 | ₩27,367 | ₩27,768 | ₩26,926 | ₩27,260 | -0.39% | 9.3만 |
|---|
| 2025.10.10 | ₩29,744 | ₩29,851 | ₩26,833 | ₩26,859 | -9.70% | 17.9만 |
|---|