시장 데이터를 불러오는 중
전체 종목
Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) 과거 주가
Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) · SMFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) · SMFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,204 | ₩33,673 | ₩33,151 | ₩33,646 | +1.33% | 102.2만 |
| 2026.10.08 | ₩33,472 | ₩33,941 | ₩33,445 | ₩33,887 | +1.24% | 123.7만 |
| 2026.10.07 | ₩33,967 | ₩34,182 | ₩33,633 | ₩34,008 | +0.12% | 206.8만 |
| 2026.10.06 | ₩34,597 | ₩34,878 | ₩34,583 | ₩34,583 | -0.04% | 117.4만 |
| 2026.10.05 | ₩34,369 | ₩34,503 | ₩34,168 | ₩34,315 | -0.16% | 186.6만 |
| 2026.10.02 | ₩34,034 | ₩34,088 | ₩33,767 | ₩34,008 | -0.08% | 175.1만 |
| 2026.10.01 | ₩34,155 | ₩34,235 | ₩33,177 | ₩33,847 | -0.90% | 245.2만 |
| 2026.09.30 | ₩35,387 | ₩35,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,677 |
| ₩34,690 |
| -1.97% |
| 167.1만 |
| 2026.09.29 | ₩35,306 | ₩35,306 | ₩34,463 | ₩34,838 | -1.33% | 148.8만 |
|---|
| 2026.09.28 | ₩35,628 | ₩35,909 | ₩35,387 | ₩35,387 | -0.68% | 137.4만 |
|---|
| 2026.09.25 | ₩35,440 | ₩35,748 | ₩35,373 | ₩35,628 | +0.53% | 199.3만 |
|---|
| 2026.09.24 | ₩34,061 | ₩34,249 | ₩33,860 | ₩34,155 | +0.28% | 134.2만 |
|---|
| 2026.09.23 | ₩34,784 | ₩34,824 | ₩34,556 | ₩34,610 | -0.50% | 109.8만 |
|---|
| 2026.09.22 | ₩35,534 | ₩35,668 | ₩34,998 | ₩34,998 | -1.51% | 111.6만 |
|---|
| 2026.09.21 | ₩35,561 | ₩35,735 | ₩35,279 | ₩35,708 | +0.41% | 109.9만 |
|---|
| 2026.09.18 | ₩34,905 | ₩35,239 | ₩34,717 | ₩35,132 | +0.65% | 145.2만 |
|---|
| 2026.09.17 | ₩35,775 | ₩35,895 | ₩35,668 | ₩35,775 | 0.00% | 89.7만 |
|---|
| 2026.09.16 | ₩35,802 | ₩35,949 | ₩34,864 | ₩35,199 | -1.68% | 121.7만 |
|---|
| 2026.09.15 | ₩35,775 | ₩35,895 | ₩35,534 | ₩35,855 | +0.22% | 130.4만 |
|---|
| 2026.09.14 | ₩36,377 | ₩36,632 | ₩36,270 | ₩36,471 | +0.26% | 155.4만 |
|---|
| 2026.09.11 | ₩36,351 | ₩36,632 | ₩36,270 | ₩36,538 | +0.52% | 134만 |
|---|
| 2026.09.10 | ₩35,628 | ₩35,828 | ₩35,507 | ₩35,547 | -0.23% | 101.4만 |
|---|
| 2026.09.09 | ₩35,520 | ₩35,601 | ₩35,226 | ₩35,226 | -0.83% | 170.1만 |
|---|
| 2026.09.08 | ₩36,471 | ₩36,471 | ₩35,869 | ₩35,869 | -1.65% | 255.4만 |
|---|
| 2026.09.04 | ₩36,458 | ₩36,739 | ₩36,458 | ₩36,551 | +0.26% | 125.7만 |
|---|
| 2026.09.03 | ₩36,351 | ₩36,980 | ₩36,351 | ₩36,900 | +1.51% | 171.1만 |
|---|
| 2026.09.02 | ₩35,213 | ₩35,775 | ₩35,213 | ₩35,775 | +1.60% | 163.8만 |
|---|
| 2026.09.01 | ₩34,838 | ₩35,239 | ₩34,704 | ₩34,851 | +0.04% | 127만 |
|---|
| 2026.08.31 | ₩35,092 | ₩35,119 | ₩34,597 | ₩34,597 | -1.41% | 125.8만 |
|---|
| 2026.08.28 | ₩34,797 | ₩34,918 | ₩34,597 | ₩34,704 | -0.27% | 148.1만 |
|---|
| 2026.08.27 | ₩34,115 | ₩34,275 | ₩33,941 | ₩34,048 | -0.20% | 102.8만 |
|---|
| 2026.08.26 | ₩33,994 | ₩34,141 | ₩33,927 | ₩34,034 | +0.12% | 93.4만 |
|---|
| 2026.08.25 | ₩33,606 | ₩33,713 | ₩33,459 | ₩33,713 | +0.32% | 122만 |
|---|
| 2026.08.24 | ₩33,405 | ₩33,485 | ₩33,271 | ₩33,472 | +0.20% | 110.7만 |
|---|
| 2026.08.21 | ₩33,619 | ₩33,633 | ₩33,285 | ₩33,539 | -0.24% | 109만 |
|---|
| 2026.08.20 | ₩32,776 | ₩33,191 | ₩32,562 | ₩32,856 | +0.25% | 125.8만 |
|---|
| 2026.08.19 | ₩33,713 | ₩33,793 | ₩32,896 | ₩32,896 | -2.42% | 141.9만 |
|---|
| 2026.08.18 | ₩34,811 | ₩34,891 | ₩34,449 | ₩34,556 | -0.73% | 109.8만 |
|---|
| 2026.08.17 | ₩35,119 | ₩35,253 | ₩34,878 | ₩35,132 | +0.04% | 100.8만 |
|---|
| 2026.08.14 | ₩35,346 | ₩35,400 | ₩35,092 | ₩35,239 | -0.30% | 95.1만 |
|---|
| 2026.08.13 | ₩35,172 | ₩35,333 | ₩35,079 | ₩35,213 | +0.11% | 126.4만 |
|---|
| 2026.08.12 | ₩34,864 | ₩35,052 | ₩34,811 | ₩34,878 | +0.04% | 156만 |
|---|
| 2026.08.11 | ₩34,048 | ₩34,115 | ₩33,659 | ₩33,673 | -1.10% | 115.2만 |
|---|
| 2026.08.10 | ₩33,780 | ₩33,900 | ₩33,659 | ₩33,900 | +0.36% | 138.2만 |
|---|
| 2026.08.07 | ₩34,731 | ₩34,757 | ₩34,302 | ₩34,463 | -0.77% | 154.1만 |
|---|
| 2026.08.06 | ₩34,637 | ₩34,677 | ₩34,382 | ₩34,449 | -0.54% | 139.2만 |
|---|
| 2026.08.05 | ₩34,262 | ₩34,369 | ₩33,967 | ₩34,008 | -0.74% | 143.2만 |
|---|
| 2026.08.04 | ₩33,552 | ₩33,552 | ₩33,151 | ₩33,285 | -0.80% | 210.7만 |
|---|
| 2026.08.03 | ₩34,021 | ₩34,021 | ₩33,539 | ₩33,807 | -0.63% | 255.1만 |
|---|
| 2026.07.31 | ₩34,101 | ₩34,918 | ₩34,061 | ₩34,650 | +1.61% | 155.2만 |
|---|
| 2026.07.30 | ₩33,579 | ₩34,650 | ₩33,418 | ₩34,516 | +2.79% | 202만 |
|---|
| 2026.07.29 | ₩34,021 | ₩34,088 | ₩33,392 | ₩33,418 | -1.77% | 240만 |
|---|
| 2026.07.28 | ₩34,074 | ₩34,409 | ₩33,994 | ₩34,262 | +0.55% | 163.7만 |
|---|
| 2026.07.27 | ₩35,440 | ₩35,534 | ₩34,931 | ₩35,266 | -0.49% | 182.6만 |
|---|
| 2026.07.24 | ₩35,186 | ₩35,400 | ₩35,052 | ₩35,052 | -0.38% | 148.4만 |
|---|
| 2026.07.23 | ₩35,038 | ₩35,052 | ₩34,597 | ₩34,690 | -0.99% | 244만 |
|---|
| 2026.07.22 | ₩34,864 | ₩35,038 | ₩34,797 | ₩34,918 | +0.15% | 100.5만 |
|---|
| 2026.07.21 | ₩34,409 | ₩34,851 | ₩34,235 | ₩34,704 | +0.86% | 128.3만 |
|---|
| 2026.07.20 | ₩33,713 | ₩33,833 | ₩33,325 | ₩33,325 | -1.15% | 154.1만 |
|---|
| 2026.07.17 | ₩33,191 | ₩33,646 | ₩33,017 | ₩33,405 | +0.65% | 205.9만 |
|---|
| 2026.07.16 | ₩34,744 | ₩34,838 | ₩34,516 | ₩34,610 | -0.39% | 176.9만 |
|---|
| 2026.07.15 | ₩35,306 | ₩35,480 | ₩35,052 | ₩35,480 | +0.49% | 176.7만 |
|---|
| 2026.07.14 | ₩35,092 | ₩35,708 | ₩34,918 | ₩35,159 | +0.19% | 215만 |
|---|
| 2026.07.13 | ₩34,838 | ₩34,851 | ₩34,543 | ₩34,757 | -0.23% | 247.6만 |
|---|
| 2026.07.10 | ₩34,208 | ₩34,570 | ₩34,168 | ₩34,463 | +0.74% | 262만 |
|---|
| 2026.07.09 | ₩34,008 | ₩34,249 | ₩33,900 | ₩34,115 | +0.31% | 112.2만 |
|---|
| 2026.07.08 | ₩33,686 | ₩33,927 | ₩33,405 | ₩33,900 | +0.64% | 174.4만 |
|---|
| 2026.07.07 | ₩34,074 | ₩34,235 | ₩33,686 | ₩33,887 | -0.55% | 179.2만 |
|---|
| 2026.07.06 | ₩33,633 | ₩34,155 | ₩33,633 | ₩34,155 | +1.55% | 188.1만 |
|---|
| 2026.07.02 | ₩33,070 | ₩33,124 | ₩32,575 | ₩32,843 | -0.69% | 177.5만 |
|---|
| 2026.07.01 | ₩31,879 | ₩32,441 | ₩31,879 | ₩32,200 | +1.01% | 219.9만 |
|---|
| 2026.06.30 | ₩31,665 | ₩31,718 | ₩31,490 | ₩31,571 | -0.30% | 178.5만 |
|---|
| 2026.06.29 | ₩31,584 | ₩31,825 | ₩31,464 | ₩31,745 | +0.51% | 128.9만 |
|---|
| 2026.06.26 | ₩31,745 | ₩32,147 | ₩31,745 | ₩31,906 | +0.51% | 160.3만 |
|---|
| 2026.06.25 | ₩31,892 | ₩31,999 | ₩31,557 | ₩31,731 | -0.50% | 166.4만 |
|---|
| 2026.06.24 | ₩31,611 | ₩31,758 | ₩31,397 | ₩31,624 | +0.04% | 247.1만 |
|---|
| 2026.06.23 | ₩31,839 | ₩32,294 | ₩31,611 | ₩32,066 | +0.71% | 228.9만 |
|---|
| 2026.06.22 | ₩33,459 | ₩33,833 | ₩33,311 | ₩33,512 | +0.16% | 289.2만 |
|---|
| 2026.06.18 | ₩33,767 | ₩33,941 | ₩33,592 | ₩33,780 | +0.04% | 250.4만 |
|---|
| 2026.06.17 | ₩32,655 | ₩33,325 | ₩32,602 | ₩32,856 | +0.62% | 290.7만 |
|---|
| 2026.06.16 | ₩32,481 | ₩32,602 | ₩32,254 | ₩32,361 | -0.37% | 126.9만 |
|---|
| 2026.06.15 | ₩32,910 | ₩32,936 | ₩32,521 | ₩32,535 | -1.14% | 178.2만 |
|---|
| 2026.06.12 | ₩32,347 | ₩32,722 | ₩32,254 | ₩32,669 | +0.99% | 287.8만 |
|---|
| 2026.06.11 | ₩31,169 | ₩31,959 | ₩30,995 | ₩31,892 | +2.32% | 278.5만 |
|---|
| 2026.06.10 | ₩31,142 | ₩31,437 | ₩30,754 | ₩30,781 | -1.16% | 243.8만 |
|---|
| 2026.06.09 | ₩31,249 | ₩31,370 | ₩30,486 | ₩30,888 | -1.16% | 299.3만 |
|---|
| 2026.06.08 | ₩31,008 | ₩31,330 | ₩31,008 | ₩31,116 | +0.35% | 171.5만 |
|---|
| 2026.06.05 | ₩31,424 | ₩31,531 | ₩30,915 | ₩31,008 | -1.32% | 161.5만 |
|---|
| 2026.06.04 | ₩31,049 | ₩31,665 | ₩31,049 | ₩31,571 | +1.68% | 168.8만 |
|---|
| 2026.06.03 | ₩30,741 | ₩30,968 | ₩30,687 | ₩30,754 | +0.04% | 145.6만 |
|---|
| 2026.06.02 | ₩29,951 | ₩30,500 | ₩29,897 | ₩30,446 | +1.65% | 141.9만 |
|---|
| 2026.06.01 | ₩29,429 | ₩29,830 | ₩29,375 | ₩29,629 | +0.68% | 175.3만 |
|---|
| 2026.05.29 | ₩29,656 | ₩29,750 | ₩29,375 | ₩29,415 | -0.81% | 167만 |
|---|
| 2026.05.28 | ₩29,670 | ₩29,978 | ₩29,603 | ₩29,844 | +0.59% | 170만 |
|---|
| 2026.05.27 | ₩30,125 | ₩30,192 | ₩29,924 | ₩29,991 | -0.44% | 144.5만 |
|---|
| 2026.05.26 | ₩30,741 | ₩30,848 | ₩30,593 | ₩30,701 | -0.13% | 228.5만 |
|---|
| 2026.05.22 | ₩30,540 | ₩30,660 | ₩30,299 | ₩30,393 | -0.48% | 148.6만 |
|---|
| 2026.05.21 | ₩30,393 | ₩30,875 | ₩30,259 | ₩30,687 | +0.97% | 219.9만 |
|---|
| 2026.05.20 | ₩29,978 | ₩30,607 | ₩29,924 | ₩30,580 | +2.01% | 206.9만 |
|---|
| 2026.05.19 | ₩29,991 | ₩30,259 | ₩29,817 | ₩29,978 | -0.04% | 202만 |
|---|
| 2026.05.18 | ₩29,335 | ₩29,549 | ₩29,134 | ₩29,348 | +0.05% | 207.3만 |
|---|
| 2026.05.15 | ₩28,960 | ₩29,509 | ₩28,960 | ₩29,241 | +0.97% | 320.5만 |
|---|
| 2026.05.14 | ₩29,161 | ₩29,295 | ₩28,920 | ₩29,080 | -0.28% | 175.3만 |
|---|
| 2026.05.13 | ₩29,991 | ₩30,152 | ₩29,536 | ₩29,897 | -0.31% | 335.2만 |
|---|
| 2026.05.12 | ₩29,214 | ₩29,670 | ₩29,121 | ₩29,603 | +1.33% | 486.8만 |
|---|
| 2026.05.11 | ₩29,134 | ₩29,388 | ₩29,094 | ₩29,161 | +0.09% | 230만 |
|---|
| 2026.05.08 | ₩28,813 | ₩28,973 | ₩28,625 | ₩28,692 | -0.42% | 139.1만 |
|---|
| 2026.05.07 | ₩29,241 | ₩29,241 | ₩28,706 | ₩28,759 | -1.65% | 137.9만 |
|---|
| 2026.05.06 | ₩28,987 | ₩29,415 | ₩28,933 | ₩29,348 | +1.25% | 164만 |
|---|
| 2026.05.05 | ₩28,304 | ₩28,558 | ₩28,210 | ₩28,384 | +0.28% | 115.4만 |
|---|
| 2026.05.04 | ₩28,237 | ₩28,424 | ₩27,983 | ₩28,103 | -0.47% | 103.1만 |
|---|
| 2026.05.01 | ₩28,183 | ₩28,598 | ₩28,183 | ₩28,317 | +0.48% | 216.1만 |
|---|
| 2026.04.30 | ₩28,090 | ₩28,558 | ₩27,996 | ₩28,424 | +1.19% | 369.9만 |
|---|
| 2026.04.29 | ₩27,929 | ₩28,009 | ₩27,715 | ₩27,809 | -0.43% | 201.3만 |
|---|
| 2026.04.28 | ₩28,023 | ₩28,170 | ₩27,875 | ₩28,036 | +0.05% | 293.4만 |
|---|
| 2026.04.27 | ₩27,300 | ₩27,447 | ₩27,139 | ₩27,246 | -0.20% | 102.2만 |
|---|
| 2026.04.24 | ₩26,871 | ₩27,112 | ₩26,831 | ₩27,045 | +0.65% | 213.7만 |
|---|
| 2026.04.23 | ₩27,139 | ₩27,246 | ₩26,604 | ₩26,911 | -0.84% | 178.4만 |
|---|
| 2026.04.22 | ₩27,460 | ₩27,474 | ₩27,233 | ₩27,260 | -0.73% | 148.5만 |
|---|
| 2026.04.21 | ₩27,795 | ₩27,996 | ₩27,233 | ₩27,286 | -1.83% | 264.9만 |
|---|
| 2026.04.20 | ₩28,572 | ₩28,572 | ₩28,304 | ₩28,398 | -0.61% | 224.4만 |
|---|
| 2026.04.17 | ₩28,813 | ₩29,281 | ₩28,746 | ₩29,000 | +0.65% | 157.7만 |
|---|
| 2026.04.16 | ₩28,853 | ₩28,906 | ₩28,598 | ₩28,598 | -0.88% | 153.2만 |
|---|
| 2026.04.15 | ₩28,746 | ₩28,853 | ₩28,692 | ₩28,813 | +0.23% | 114.5만 |
|---|
| 2026.04.14 | ₩28,344 | ₩28,558 | ₩28,277 | ₩28,478 | +0.47% | 138.1만 |
|---|
| 2026.04.13 | ₩28,050 | ₩28,719 | ₩27,983 | ₩28,665 | +2.20% | 160.1만 |
|---|
| 2026.04.10 | ₩28,478 | ₩28,478 | ₩28,291 | ₩28,331 | -0.52% | 165만 |
|---|
| 2026.04.09 | ₩28,023 | ₩28,612 | ₩27,929 | ₩28,478 | +1.62% | 180.2만 |
|---|
| 2026.04.08 | ₩28,880 | ₩29,080 | ₩28,625 | ₩28,893 | +0.05% | 191.5만 |
|---|
| 2026.04.07 | ₩27,233 | ₩27,447 | ₩26,925 | ₩27,407 | +0.64% | 271.3만 |
|---|
| 2026.04.06 | ₩27,206 | ₩27,487 | ₩27,206 | ₩27,367 | +0.59% | 152.3만 |
|---|
| 2026.04.02 | ₩26,630 | ₩27,621 | ₩26,590 | ₩27,353 | +2.71% | 308.4만 |
|---|
| 2026.04.01 | ₩27,460 | ₩27,983 | ₩27,460 | ₩27,715 | +0.93% | 632.3만 |
|---|
| 2026.03.31 | ₩25,733 | ₩26,456 | ₩25,613 | ₩26,443 | +2.76% | 283.9만 |
|---|
| 2026.03.30 | ₩25,747 | ₩25,881 | ₩25,358 | ₩25,465 | -1.09% | 206만 |
|---|
| 2026.03.27 | ₩25,800 | ₩25,947 | ₩25,412 | ₩25,506 | -1.14% | 192.1만 |
|---|
| 2026.03.26 | ₩26,255 | ₩26,363 | ₩25,907 | ₩25,961 | -1.12% | 201.4만 |
|---|
| 2026.03.25 | ₩26,925 | ₩26,992 | ₩26,496 | ₩26,684 | -0.90% | 245만 |
|---|
| 2026.03.24 | ₩25,840 | ₩26,443 | ₩25,840 | ₩26,229 | +1.50% | 191.8만 |
|---|
| 2026.03.23 | ₩26,162 | ₩26,577 | ₩26,014 | ₩26,148 | -0.05% | 274.5만 |
|---|
| 2026.03.20 | ₩26,135 | ₩26,188 | ₩25,372 | ₩25,546 | -2.25% | 287.8만 |
|---|
| 2026.03.19 | ₩25,680 | ₩26,322 | ₩25,599 | ₩26,162 | +1.88% | 197.9만 |
|---|
| 2026.03.18 | ₩26,122 | ₩26,269 | ₩25,921 | ₩25,934 | -0.72% | 206.8만 |
|---|
| 2026.03.17 | ₩26,363 | ₩26,429 | ₩26,148 | ₩26,229 | -0.51% | 164.5만 |
|---|
| 2026.03.16 | ₩25,961 | ₩26,202 | ₩25,947 | ₩26,108 | +0.57% | 158.3만 |
|---|
| 2026.03.13 | ₩25,974 | ₩26,081 | ₩25,492 | ₩25,573 | -1.55% | 231.4만 |
|---|
| 2026.03.12 | ₩26,028 | ₩26,095 | ₩25,573 | ₩25,867 | -0.62% | 336.6만 |
|---|
| 2026.03.11 | ₩26,791 | ₩27,019 | ₩26,684 | ₩26,898 | +0.40% | 224.8만 |
|---|
| 2026.03.10 | ₩27,501 | ₩28,116 | ₩27,447 | ₩27,527 | +0.10% | 263만 |
|---|
| 2026.03.09 | ₩26,456 | ₩27,286 | ₩26,215 | ₩27,219 | +2.88% | 263.8만 |
|---|
| 2026.03.06 | ₩26,778 | ₩27,032 | ₩26,604 | ₩26,885 | +0.40% | 199.5만 |
|---|
| 2026.03.05 | ₩27,460 | ₩27,608 | ₩26,858 | ₩27,179 | -1.02% | 168.2만 |
|---|
| 2026.03.04 | ₩27,393 | ₩27,822 | ₩27,380 | ₩27,795 | +1.47% | 134.4만 |
|---|
| 2026.03.03 | ₩26,992 | ₩27,929 | ₩26,845 | ₩27,701 | +2.63% | 626만 |
|---|
| 2026.03.02 | ₩28,786 | ₩29,549 | ₩28,505 | ₩29,469 | +2.37% | 272.8만 |
|---|
| 2026.02.27 | ₩30,687 | ₩30,687 | ₩29,803 | ₩30,044 | -2.09% | 231.3만 |
|---|
| 2026.02.26 | ₩30,433 | ₩30,674 | ₩30,366 | ₩30,580 | +0.48% | 158.8만 |
|---|
| 2026.02.25 | ₩29,522 | ₩30,205 | ₩29,268 | ₩30,098 | +1.95% | 237.9만 |
|---|
| 2026.02.24 | ₩29,817 | ₩30,433 | ₩29,710 | ₩30,272 | +1.53% | 313.3만 |
|---|
| 2026.02.23 | ₩31,303 | ₩31,517 | ₩30,834 | ₩30,928 | -1.20% | 247.4만 |
|---|
| 2026.02.20 | ₩30,888 | ₩31,330 | ₩30,714 | ₩31,303 | +1.34% | 184.6만 |
|---|
| 2026.02.19 | ₩31,223 | ₩31,330 | ₩31,062 | ₩31,330 | +0.34% | 165.9만 |
|---|
| 2026.02.18 | ₩30,781 | ₩30,995 | ₩30,660 | ₩30,781 | 0.00% | 163.7만 |
|---|
| 2026.02.17 | ₩30,031 | ₩30,794 | ₩29,937 | ₩30,674 | +2.14% | 271.5만 |
|---|
| 2026.02.13 | ₩31,812 | ₩32,053 | ₩31,557 | ₩31,879 | +0.21% | 342.8만 |
|---|
| 2026.02.12 | ₩32,468 | ₩32,588 | ₩31,517 | ₩31,785 | -2.10% | 322.4만 |
|---|
| 2026.02.11 | ₩31,678 | ₩31,865 | ₩31,370 | ₩31,825 | +0.46% | 192.3만 |
|---|
| 2026.02.10 | ₩31,638 | ₩31,946 | ₩31,196 | ₩31,357 | -0.89% | 181.6만 |
|---|
| 2026.02.09 | ₩30,767 | ₩31,102 | ₩30,741 | ₩31,075 | +1.00% | 236.2만 |
|---|
| 2026.02.06 | ₩30,593 | ₩30,928 | ₩30,513 | ₩30,848 | +0.83% | 258.8만 |
|---|
| 2026.02.05 | ₩28,866 | ₩29,040 | ₩28,505 | ₩28,572 | -1.02% | 282.4만 |
|---|
| 2026.02.04 | ₩29,067 | ₩29,335 | ₩28,679 | ₩28,947 | -0.41% | 334.2만 |
|---|
| 2026.02.03 | ₩28,532 | ₩28,679 | ₩28,224 | ₩28,572 | +0.14% | 257.9만 |
|---|
| 2026.02.02 | ₩27,581 | ₩28,291 | ₩27,581 | ₩28,250 | +2.43% | 192.5만 |
|---|
| 2026.01.30 | ₩28,304 | ₩28,532 | ₩27,755 | ₩28,103 | -0.71% | 343만 |
|---|
| 2026.01.29 | ₩28,491 | ₩28,665 | ₩28,076 | ₩28,505 | +0.05% | 225.7만 |
|---|
| 2026.01.28 | ₩28,103 | ₩28,103 | ₩27,875 | ₩28,050 | -0.19% | 159.5만 |
|---|
| 2026.01.27 | ₩28,398 | ₩28,585 | ₩28,384 | ₩28,585 | +0.66% | 141.4만 |
|---|
| 2026.01.26 | ₩28,076 | ₩28,304 | ₩28,036 | ₩28,183 | +0.38% | 177.4만 |
|---|
| 2026.01.23 | ₩27,889 | ₩28,103 | ₩27,755 | ₩28,009 | +0.43% | 174.9만 |
|---|
| 2026.01.22 | ₩27,568 | ₩27,715 | ₩27,501 | ₩27,648 | +0.29% | 104.9만 |
|---|
| 2026.01.21 | ₩27,460 | ₩27,956 | ₩27,367 | ₩27,849 | +1.41% | 168.9만 |
|---|
| 2026.01.20 | ₩27,969 | ₩28,291 | ₩27,942 | ₩27,983 | +0.05% | 163.8만 |
|---|
| 2026.01.16 | ₩28,478 | ₩28,585 | ₩28,398 | ₩28,532 | +0.19% | 131만 |
|---|
| 2026.01.15 | ₩28,706 | ₩28,839 | ₩28,558 | ₩28,598 | -0.37% | 209.8만 |
|---|
| 2026.01.14 | ₩27,902 | ₩28,036 | ₩27,715 | ₩27,768 | -0.48% | 299.7만 |
|---|
| 2026.01.13 | ₩27,487 | ₩27,501 | ₩27,300 | ₩27,487 | 0.00% | 216.8만 |
|---|
| 2026.01.12 | ₩27,179 | ₩27,246 | ₩27,045 | ₩27,219 | +0.15% | 191.4만 |
|---|
| 2026.01.09 | ₩26,898 | ₩27,206 | ₩26,778 | ₩27,045 | +0.55% | 316.2만 |
|---|
| 2026.01.08 | ₩26,296 | ₩26,496 | ₩26,296 | ₩26,403 | +0.41% | 187.7만 |
|---|
| 2026.01.07 | ₩26,711 | ₩26,737 | ₩26,496 | ₩26,604 | -0.40% | 202.5만 |
|---|
| 2026.01.06 | ₩27,206 | ₩27,233 | ₩26,778 | ₩26,791 | -1.53% | 257.9만 |
|---|
| 2026.01.05 | ₩26,416 | ₩26,644 | ₩26,376 | ₩26,617 | +0.76% | 229.4만 |
|---|
| 2026.01.02 | ₩26,068 | ₩26,122 | ₩25,934 | ₩26,041 | -0.10% | 183.2만 |
|---|
| 2025.12.31 | ₩25,974 | ₩26,108 | ₩25,827 | ₩25,881 | -0.36% | 112.6만 |
|---|
| 2025.12.30 | ₩26,135 | ₩26,202 | ₩25,947 | ₩25,961 | -0.67% | 150.6만 |
|---|
| 2025.12.29 | ₩26,242 | ₩26,269 | ₩26,081 | ₩26,202 | -0.15% | 100.6만 |
|---|
| 2025.12.26 | ₩26,282 | ₩26,309 | ₩26,095 | ₩26,108 | -0.66% | 99.5만 |
|---|
| 2025.12.24 | ₩26,175 | ₩26,376 | ₩26,081 | ₩26,376 | +0.77% | 80.5만 |
|---|
| 2025.12.23 | ₩26,336 | ₩26,456 | ₩26,269 | ₩26,309 | -0.10% | 152.8만 |
|---|
| 2025.12.22 | ₩25,907 | ₩25,988 | ₩25,814 | ₩25,974 | +0.26% | 105.9만 |
|---|
| 2025.12.19 | ₩25,720 | ₩25,961 | ₩25,720 | ₩25,800 | +0.31% | 206.7만 |
|---|
| 2025.12.18 | ₩25,412 | ₩25,573 | ₩25,372 | ₩25,492 | +0.32% | 177.5만 |
|---|
| 2025.12.17 | ₩25,599 | ₩25,599 | ₩25,158 | ₩25,198 | -1.57% | 494.2만 |
|---|
| 2025.12.16 | ₩25,680 | ₩25,773 | ₩25,546 | ₩25,653 | -0.10% | 160.8만 |
|---|
| 2025.12.15 | ₩26,403 | ₩26,550 | ₩26,255 | ₩26,282 | -0.46% | 185.4만 |
|---|
| 2025.12.12 | ₩25,532 | ₩25,586 | ₩25,385 | ₩25,519 | -0.05% | 158.9만 |
|---|
| 2025.12.11 | ₩25,211 | ₩25,492 | ₩25,211 | ₩25,425 | +0.85% | 141.9만 |
|---|
| 2025.12.10 | ₩24,984 | ₩25,278 | ₩24,917 | ₩25,224 | +0.96% | 205.1만 |
|---|
| 2025.12.09 | ₩24,970 | ₩25,131 | ₩24,809 | ₩24,984 | +0.05% | 348.1만 |
|---|
| 2025.12.08 | ₩25,251 | ₩25,251 | ₩25,010 | ₩25,144 | -0.42% | 184.7만 |
|---|
| 2025.12.05 | ₩25,439 | ₩25,599 | ₩25,345 | ₩25,385 | -0.21% | 263.7만 |
|---|
| 2025.12.04 | ₩25,305 | ₩25,345 | ₩25,091 | ₩25,091 | -0.85% | 152.5만 |
|---|
| 2025.12.03 | ₩24,756 | ₩24,890 | ₩24,662 | ₩24,836 | +0.32% | 135.5만 |
|---|
| 2025.12.02 | ₩25,305 | ₩25,425 | ₩25,144 | ₩25,158 | -0.58% | 430.7만 |
|---|
| 2025.12.01 | ₩24,676 | ₩24,836 | ₩24,622 | ₩24,635 | -0.16% | 193만 |
|---|
| 2025.11.28 | ₩24,354 | ₩24,408 | ₩24,247 | ₩24,394 | +0.16% | 110.7만 |
|---|
| 2025.11.26 | ₩23,779 | ₩24,006 | ₩23,738 | ₩23,886 | +0.45% | 127.9만 |
|---|
| 2025.11.25 | ₩23,069 | ₩23,310 | ₩22,975 | ₩23,297 | +0.99% | 170만 |
|---|
| 2025.11.24 | ₩22,761 | ₩23,029 | ₩22,614 | ₩22,962 | +0.88% | 193.3만 |
|---|
| 2025.11.21 | ₩22,560 | ₩22,828 | ₩22,507 | ₩22,788 | +1.01% | 288.5만 |
|---|
| 2025.11.20 | ₩22,694 | ₩22,774 | ₩22,132 | ₩22,145 | -2.42% | 217.8만 |
|---|
| 2025.11.19 | ₩22,533 | ₩22,815 | ₩22,533 | ₩22,788 | +1.13% | 208.9만 |
|---|
| 2025.11.18 | ₩22,600 | ₩22,788 | ₩22,453 | ₩22,574 | -0.12% | 193.7만 |
|---|
| 2025.11.17 | ₩23,457 | ₩23,497 | ₩23,069 | ₩23,176 | -1.20% | 117.1만 |
|---|
| 2025.11.14 | ₩22,881 | ₩23,538 | ₩22,681 | ₩23,404 | +2.28% | 376.6만 |
|---|
| 2025.11.13 | ₩22,413 | ₩22,440 | ₩22,105 | ₩22,185 | -1.02% | 291.6만 |
|---|
| 2025.11.12 | ₩22,386 | ₩22,533 | ₩22,333 | ₩22,346 | -0.18% | 258.8만 |
|---|
| 2025.11.11 | ₩22,065 | ₩22,212 | ₩21,944 | ₩22,105 | +0.18% | 272.2만 |
|---|
| 2025.11.10 | ₩21,931 | ₩22,132 | ₩21,877 | ₩22,051 | +0.55% | 216만 |
|---|
| 2025.11.07 | ₩21,784 | ₩21,824 | ₩21,489 | ₩21,824 | +0.18% | 322.1만 |
|---|
| 2025.11.06 | ₩21,904 | ₩22,065 | ₩21,851 | ₩21,904 | 0.00% | 252.6만 |
|---|
| 2025.11.05 | ₩21,422 | ₩21,676 | ₩21,342 | ₩21,610 | +0.87% | 190.9만 |
|---|
| 2025.11.04 | ₩21,650 | ₩21,837 | ₩21,610 | ₩21,610 | -0.19% | 248.8만 |
|---|
| 2025.11.03 | ₩21,837 | ₩21,917 | ₩21,743 | ₩21,891 | +0.25% | 260.5만 |
|---|
| 2025.10.31 | ₩21,636 | ₩21,864 | ₩21,636 | ₩21,797 | +0.74% | 265.4만 |
|---|
| 2025.10.30 | ₩21,623 | ₩21,851 | ₩21,569 | ₩21,703 | +0.37% | 229.6만 |
|---|
| 2025.10.29 | ₩21,663 | ₩21,784 | ₩21,529 | ₩21,623 | -0.19% | 248.5만 |
|---|
| 2025.10.28 | ₩21,690 | ₩21,971 | ₩21,663 | ₩21,944 | +1.17% | 173.2만 |
|---|
| 2025.10.27 | ₩21,583 | ₩21,610 | ₩21,489 | ₩21,489 | -0.43% | 185.6만 |
|---|
| 2025.10.24 | ₩21,369 | ₩21,462 | ₩21,221 | ₩21,462 | +0.44% | 315.7만 |
|---|
| 2025.10.23 | ₩21,422 | ₩21,422 | ₩21,275 | ₩21,302 | -0.56% | 211.5만 |
|---|
| 2025.10.22 | ₩21,543 | ₩21,543 | ₩21,302 | ₩21,516 | -0.12% | 189.3만 |
|---|
| 2025.10.21 | ₩21,663 | ₩21,730 | ₩21,583 | ₩21,583 | -0.37% | 192.2만 |
|---|
| 2025.10.20 | ₩21,663 | ₩21,824 | ₩21,663 | ₩21,770 | +0.49% | 182만 |
|---|
| 2025.10.17 | ₩20,994 | ₩21,141 | ₩20,913 | ₩21,074 | +0.38% | 127.2만 |
|---|
| 2025.10.16 | ₩21,302 | ₩21,435 | ₩20,994 | ₩21,128 | -0.82% | 362.1만 |
|---|
| 2025.10.15 | ₩21,087 | ₩21,168 | ₩20,900 | ₩21,007 | -0.38% | 263.4만 |
|---|
| 2025.10.14 | ₩20,418 | ₩20,860 | ₩20,418 | ₩20,793 | +1.84% | 254.4만 |
|---|
| 2025.10.13 | ₩20,646 | ₩20,646 | ₩20,431 | ₩20,512 | -0.65% | 275.5만 |
|---|
| 2025.10.10 | ₩20,927 | ₩20,994 | ₩20,324 | ₩20,351 | -2.75% | 330.5만 |
|---|