시장 데이터를 불러오는 중
전체 종목
더 심플리 굿 푸드 과거 주가
The Simply Good Foods Company - Common Stock · SMPL · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Simply Good Foods Company - Common Stock · SMPL · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,489 | ₩13,758 | ₩13,409 | ₩13,650 | +1.19% | 194만 |
| 2026.10.08 | ₩13,342 | ₩13,610 | ₩13,235 | ₩13,556 | +1.61% | 262.2만 |
| 2026.10.07 | ₩13,342 | ₩13,583 | ₩13,255 | ₩13,262 | -0.60% | 178.3만 |
| 2026.10.06 | ₩13,436 | ₩13,543 | ₩13,262 | ₩13,355 | -0.60% | 160.5만 |
| 2026.10.05 | ₩13,208 | ₩13,624 | ₩13,181 | ₩13,329 | +0.91% | 248.5만 |
| 2026.10.02 | ₩13,329 | ₩13,422 | ₩12,980 | ₩13,181 | -1.11% | 153.8만 |
| 2026.10.01 | ₩12,765 | ₩13,275 | ₩12,759 | ₩13,248 | +3.78% | 330.8만 |
| 2026.09.30 | ₩12,926 | ₩12,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,725 |
| -1.56% |
| 292.9만 |
| 2026.09.29 | ₩12,779 | ₩12,940 | ₩12,712 | ₩12,886 | +0.84% | 148.7만 |
|---|
| 2026.09.28 | ₩12,765 | ₩13,114 | ₩12,658 | ₩12,873 | +0.84% | 202.8만 |
|---|
| 2026.09.25 | ₩12,631 | ₩12,920 | ₩12,578 | ₩12,873 | +1.91% | 240만 |
|---|
| 2026.09.24 | ₩12,886 | ₩13,027 | ₩12,571 | ₩12,645 | -1.87% | 171.7만 |
|---|
| 2026.09.23 | ₩13,449 | ₩13,449 | ₩12,846 | ₩12,859 | -4.39% | 185.8만 |
|---|
| 2026.09.22 | ₩13,664 | ₩13,724 | ₩13,389 | ₩13,422 | -1.77% | 131.4만 |
|---|
| 2026.09.21 | ₩13,530 | ₩13,650 | ₩13,268 | ₩13,355 | -1.29% | 197.2만 |
|---|
| 2026.09.18 | ₩13,221 | ₩13,650 | ₩13,087 | ₩13,583 | +2.74% | 494.7만 |
|---|
| 2026.09.17 | ₩13,959 | ₩13,972 | ₩13,422 | ₩13,476 | -3.46% | 306.3만 |
|---|
| 2026.09.16 | ₩13,181 | ₩13,878 | ₩13,181 | ₩13,664 | +3.66% | 208.6만 |
|---|
| 2026.09.15 | ₩13,208 | ₩13,382 | ₩13,067 | ₩13,181 | -0.20% | 187.6만 |
|---|
| 2026.09.14 | ₩13,463 | ₩13,825 | ₩13,181 | ₩13,329 | -1.00% | 290만 |
|---|
| 2026.09.11 | ₩13,932 | ₩14,039 | ₩13,181 | ₩13,194 | -5.29% | 344.3만 |
|---|
| 2026.09.10 | ₩13,878 | ₩13,992 | ₩13,456 | ₩13,731 | -1.06% | 223.1만 |
|---|
| 2026.09.09 | ₩14,227 | ₩14,408 | ₩13,577 | ₩13,932 | -2.07% | 227.4만 |
|---|
| 2026.09.08 | ₩15,320 | ₩15,320 | ₩14,348 | ₩14,428 | -5.82% | 222.5만 |
|---|
| 2026.09.04 | ₩15,206 | ₩15,380 | ₩15,005 | ₩15,353 | +0.97% | 130.5만 |
|---|
| 2026.09.03 | ₩15,206 | ₩15,541 | ₩14,998 | ₩15,407 | +1.32% | 191.9만 |
|---|
| 2026.09.02 | ₩15,300 | ₩15,836 | ₩15,099 | ₩15,125 | -1.14% | 183.5만 |
|---|
| 2026.09.01 | ₩15,166 | ₩15,849 | ₩15,058 | ₩15,259 | +0.62% | 263.6만 |
|---|
| 2026.08.31 | ₩14,522 | ₩15,447 | ₩14,455 | ₩15,353 | +5.72% | 378.9만 |
|---|
| 2026.08.28 | ₩13,798 | ₩14,669 | ₩13,798 | ₩14,656 | +6.22% | 173.3만 |
|---|
| 2026.08.27 | ₩14,026 | ₩14,106 | ₩13,583 | ₩13,691 | -2.39% | 232.9만 |
|---|
| 2026.08.26 | ₩14,495 | ₩14,596 | ₩14,093 | ₩14,133 | -2.50% | 125.1만 |
|---|
| 2026.08.25 | ₩14,884 | ₩14,884 | ₩14,435 | ₩14,683 | -1.35% | 203.6만 |
|---|
| 2026.08.24 | ₩14,616 | ₩14,904 | ₩14,609 | ₩14,710 | +0.64% | 107.1만 |
|---|
| 2026.08.21 | ₩14,750 | ₩14,783 | ₩14,515 | ₩14,589 | -1.09% | 98.9만 |
|---|
| 2026.08.20 | ₩15,125 | ₩15,514 | ₩14,629 | ₩14,736 | -2.57% | 139.5만 |
|---|
| 2026.08.19 | ₩14,817 | ₩15,554 | ₩14,810 | ₩15,353 | +3.62% | 274.1만 |
|---|
| 2026.08.18 | ₩14,763 | ₩14,763 | ₩14,455 | ₩14,710 | -0.36% | 127.1만 |
|---|
| 2026.08.17 | ₩14,978 | ₩14,978 | ₩14,462 | ₩14,535 | -2.95% | 144.3만 |
|---|
| 2026.08.14 | ₩14,871 | ₩15,280 | ₩14,683 | ₩15,166 | +1.98% | 176.5만 |
|---|
| 2026.08.13 | ₩14,857 | ₩15,151 | ₩14,629 | ₩14,991 | +0.90% | 199.5만 |
|---|
| 2026.08.12 | ₩14,549 | ₩14,703 | ₩14,294 | ₩14,669 | +0.83% | 243.1만 |
|---|
| 2026.08.11 | ₩14,468 | ₩14,602 | ₩14,227 | ₩14,562 | +0.65% | 213.7만 |
|---|
| 2026.08.10 | ₩14,790 | ₩14,978 | ₩14,441 | ₩14,495 | -1.99% | 161.8만 |
|---|
| 2026.08.07 | ₩14,951 | ₩15,058 | ₩14,663 | ₩14,884 | -0.45% | 135.3만 |
|---|
| 2026.08.06 | ₩14,897 | ₩14,991 | ₩14,535 | ₩14,978 | +0.54% | 175.5만 |
|---|
| 2026.08.05 | ₩15,219 | ₩15,286 | ₩14,897 | ₩14,991 | -1.50% | 237.6만 |
|---|
| 2026.08.04 | ₩14,951 | ₩15,474 | ₩14,817 | ₩15,192 | +1.61% | 233.6만 |
|---|
| 2026.08.03 | ₩13,892 | ₩15,233 | ₩13,838 | ₩15,179 | +9.27% | 247.7만 |
|---|
| 2026.07.31 | ₩13,784 | ₩14,039 | ₩13,530 | ₩13,650 | -0.97% | 164.7만 |
|---|
| 2026.07.30 | ₩13,610 | ₩13,965 | ₩13,241 | ₩13,919 | +2.27% | 309.7만 |
|---|
| 2026.07.29 | ₩14,240 | ₩14,535 | ₩13,731 | ₩13,744 | -3.48% | 251.8만 |
|---|
| 2026.07.28 | ₩14,696 | ₩15,031 | ₩14,227 | ₩14,267 | -2.92% | 240.7만 |
|---|
| 2026.07.27 | ₩13,945 | ₩14,468 | ₩13,838 | ₩14,294 | +2.50% | 250.9만 |
|---|
| 2026.07.24 | ₩13,892 | ₩14,079 | ₩13,583 | ₩13,704 | -1.35% | 308.8만 |
|---|
| 2026.07.23 | ₩13,986 | ₩14,173 | ₩13,570 | ₩13,784 | -1.44% | 385.4만 |
|---|
| 2026.07.22 | ₩15,018 | ₩15,045 | ₩14,053 | ₩14,120 | -5.98% | 267.7만 |
|---|
| 2026.07.21 | ₩14,361 | ₩14,911 | ₩14,361 | ₩14,804 | +3.08% | 234.6만 |
|---|
| 2026.07.20 | ₩14,777 | ₩15,141 | ₩14,401 | ₩14,643 | -0.91% | 278.7만 |
|---|
| 2026.07.17 | ₩16,144 | ₩16,574 | ₩14,790 | ₩14,857 | -7.97% | 252만 |
|---|
| 2026.07.16 | ₩16,346 | ₩16,587 | ₩16,010 | ₩16,185 | -0.98% | 214.5만 |
|---|
| 2026.07.15 | ₩16,600 | ₩17,177 | ₩15,903 | ₩15,930 | -4.04% | 195.9만 |
|---|
| 2026.07.14 | ₩17,593 | ₩17,700 | ₩16,473 | ₩16,560 | -5.87% | 321.4만 |
|---|
| 2026.07.13 | ₩17,284 | ₩18,035 | ₩17,177 | ₩17,847 | +3.26% | 265.8만 |
|---|
| 2026.07.10 | ₩17,204 | ₩17,432 | ₩16,124 | ₩17,123 | -0.47% | 370.7만 |
|---|
| 2026.07.09 | ₩20,154 | ₩20,231 | ₩16,468 | ₩17,445 | -13.44% | 695.4만 |
|---|
| 2026.07.08 | ₩17,619 | ₩17,633 | ₩16,989 | ₩17,217 | -2.28% | 262.7만 |
|---|
| 2026.07.07 | ₩17,807 | ₩18,102 | ₩17,660 | ₩17,660 | -0.83% | 181.5만 |
|---|
| 2026.07.06 | ₩18,142 | ₩18,263 | ₩17,263 | ₩17,378 | -4.21% | 226.7만 |
|---|
| 2026.07.02 | ₩18,236 | ₩18,565 | ₩17,914 | ₩18,411 | +0.96% | 201.7만 |
|---|
| 2026.07.01 | ₩18,183 | ₩18,511 | ₩17,867 | ₩18,102 | -0.44% | 202.8만 |
|---|
| 2026.06.30 | ₩17,579 | ₩18,015 | ₩17,539 | ₩17,807 | +1.30% | 160.7만 |
|---|
| 2026.06.29 | ₩17,646 | ₩17,760 | ₩17,164 | ₩17,619 | -0.15% | 384.3만 |
|---|
| 2026.06.26 | ₩16,654 | ₩17,740 | ₩16,574 | ₩17,512 | +5.15% | 519.2만 |
|---|
| 2026.06.25 | ₩16,936 | ₩17,190 | ₩16,426 | ₩16,480 | -2.69% | 133.6만 |
|---|
| 2026.06.24 | ₩16,332 | ₩17,197 | ₩16,332 | ₩16,936 | +3.69% | 177만 |
|---|
| 2026.06.23 | ₩16,211 | ₩16,413 | ₩16,064 | ₩16,305 | +0.58% | 171.9만 |
|---|
| 2026.06.22 | ₩16,801 | ₩16,922 | ₩15,876 | ₩15,903 | -5.35% | 256.2만 |
|---|
| 2026.06.18 | ₩16,386 | ₩17,083 | ₩16,185 | ₩16,936 | +3.36% | 412.6만 |
|---|
| 2026.06.17 | ₩16,654 | ₩16,989 | ₩16,118 | ₩16,279 | -2.25% | 162.5만 |
|---|
| 2026.06.16 | ₩16,855 | ₩16,982 | ₩16,580 | ₩16,828 | -0.16% | 149.7만 |
|---|
| 2026.06.15 | ₩16,788 | ₩17,036 | ₩16,674 | ₩16,775 | -0.08% | 150.8만 |
|---|
| 2026.06.12 | ₩16,949 | ₩17,184 | ₩16,734 | ₩16,855 | -0.55% | 159만 |
|---|
| 2026.06.11 | ₩16,667 | ₩16,995 | ₩16,527 | ₩16,949 | +1.69% | 164.9만 |
|---|
| 2026.06.10 | ₩16,761 | ₩17,311 | ₩16,747 | ₩16,909 | +0.88% | 229.3만 |
|---|
| 2026.06.09 | ₩15,997 | ₩16,781 | ₩15,997 | ₩16,681 | +4.27% | 199.6만 |
|---|
| 2026.06.08 | ₩15,903 | ₩16,252 | ₩15,689 | ₩15,997 | +0.59% | 153.8만 |
|---|
| 2026.06.05 | ₩15,715 | ₩16,305 | ₩15,608 | ₩16,010 | +1.88% | 182.1만 |
|---|
| 2026.06.04 | ₩15,689 | ₩15,809 | ₩15,273 | ₩15,675 | -0.09% | 308만 |
|---|
| 2026.06.03 | ₩15,461 | ₩15,682 | ₩15,226 | ₩15,300 | -1.04% | 184.9만 |
|---|
| 2026.06.02 | ₩15,394 | ₩16,131 | ₩15,192 | ₩15,836 | +2.87% | 183.5만 |
|---|
| 2026.06.01 | ₩15,326 | ₩15,655 | ₩15,112 | ₩15,635 | +2.01% | 183.9만 |
|---|
| 2026.05.29 | ₩15,742 | ₩15,829 | ₩15,320 | ₩15,447 | -1.87% | 199.2만 |
|---|
| 2026.05.28 | ₩15,675 | ₩16,036 | ₩15,447 | ₩15,823 | +0.94% | 160.3만 |
|---|
| 2026.05.27 | ₩15,447 | ₩15,883 | ₩15,447 | ₩15,675 | +1.48% | 192.4만 |
|---|
| 2026.05.26 | ₩15,782 | ₩15,984 | ₩15,273 | ₩15,286 | -3.14% | 246.2만 |
|---|
| 2026.05.22 | ₩15,541 | ₩16,024 | ₩15,447 | ₩15,903 | +2.33% | 155.8만 |
|---|
| 2026.05.21 | ₩14,830 | ₩15,581 | ₩14,710 | ₩15,554 | +4.88% | 457.9만 |
|---|
| 2026.05.20 | ₩15,139 | ₩15,266 | ₩14,602 | ₩14,991 | -0.97% | 264.2만 |
|---|
| 2026.05.19 | ₩16,037 | ₩16,238 | ₩15,246 | ₩15,300 | -4.60% | 173.5만 |
|---|
| 2026.05.18 | ₩15,702 | ₩16,104 | ₩15,642 | ₩15,823 | +0.77% | 205만 |
|---|
| 2026.05.15 | ₩15,796 | ₩15,896 | ₩15,333 | ₩15,487 | -1.95% | 189.3만 |
|---|
| 2026.05.14 | ₩15,018 | ₩15,849 | ₩15,018 | ₩15,474 | +3.04% | 195.8만 |
|---|
| 2026.05.13 | ₩15,005 | ₩15,219 | ₩14,757 | ₩15,018 | +0.09% | 270.1만 |
|---|
| 2026.05.12 | ₩15,367 | ₩15,675 | ₩15,072 | ₩15,206 | -1.05% | 259.4만 |
|---|
| 2026.05.11 | ₩16,533 | ₩16,627 | ₩15,166 | ₩15,246 | -7.79% | 387.7만 |
|---|
| 2026.05.08 | ₩16,587 | ₩16,835 | ₩16,413 | ₩16,439 | -0.89% | 191.8만 |
|---|
| 2026.05.07 | ₩16,842 | ₩17,056 | ₩16,553 | ₩16,681 | -0.96% | 207.7만 |
|---|
| 2026.05.06 | ₩17,271 | ₩17,412 | ₩16,741 | ₩16,936 | -1.94% | 229.7만 |
|---|
| 2026.05.05 | ₩17,204 | ₩17,371 | ₩16,869 | ₩17,137 | -0.39% | 212.2만 |
|---|
| 2026.05.04 | ₩17,552 | ₩18,129 | ₩17,150 | ₩17,378 | -0.99% | 197.5만 |
|---|
| 2026.05.01 | ₩18,089 | ₩18,303 | ₩17,472 | ₩17,740 | -1.93% | 237.8만 |
|---|
| 2026.04.30 | ₩17,995 | ₩18,370 | ₩17,894 | ₩17,928 | -0.37% | 191.1만 |
|---|
| 2026.04.29 | ₩18,491 | ₩18,585 | ₩18,049 | ₩18,223 | -1.45% | 262.5만 |
|---|
| 2026.04.28 | ₩18,156 | ₩18,551 | ₩18,062 | ₩18,491 | +1.85% | 254.9만 |
|---|
| 2026.04.27 | ₩17,821 | ₩18,049 | ₩17,572 | ₩17,888 | +0.38% | 374.9만 |
|---|
| 2026.04.24 | ₩17,083 | ₩17,935 | ₩16,922 | ₩17,914 | +4.87% | 336.1만 |
|---|
| 2026.04.23 | ₩16,667 | ₩16,895 | ₩16,332 | ₩16,654 | -0.08% | 253.5만 |
|---|
| 2026.04.22 | ₩16,641 | ₩17,029 | ₩16,165 | ₩16,681 | +0.24% | 311.1만 |
|---|
| 2026.04.21 | ₩16,801 | ₩17,070 | ₩16,574 | ₩16,641 | -0.96% | 344만 |
|---|
| 2026.04.20 | ₩15,729 | ₩16,942 | ₩15,729 | ₩16,922 | +7.59% | 357.1만 |
|---|
| 2026.04.17 | ₩15,836 | ₩16,393 | ₩15,695 | ₩15,943 | +0.68% | 315.4만 |
|---|
| 2026.04.16 | ₩15,662 | ₩16,037 | ₩15,373 | ₩15,568 | -0.60% | 297.7만 |
|---|
| 2026.04.15 | ₩15,300 | ₩15,957 | ₩15,132 | ₩15,715 | +2.72% | 364.1만 |
|---|
| 2026.04.14 | ₩14,830 | ₩15,333 | ₩14,696 | ₩15,273 | +2.98% | 644.5만 |
|---|
| 2026.04.13 | ₩14,307 | ₩14,911 | ₩14,140 | ₩14,897 | +4.12% | 665.3만 |
|---|
| 2026.04.10 | ₩15,501 | ₩15,528 | ₩13,912 | ₩13,999 | -9.69% | 867.1만 |
|---|
| 2026.04.09 | ₩14,039 | ₩16,788 | ₩13,691 | ₩15,823 | +12.70% | 1652.5만 |
|---|
| 2026.04.08 | ₩19,604 | ₩19,959 | ₩19,135 | ₩19,322 | -1.44% | 327.7만 |
|---|
| 2026.04.07 | ₩19,094 | ₩19,430 | ₩18,920 | ₩19,376 | +1.47% | 274.6만 |
|---|
| 2026.04.06 | ₩19,014 | ₩19,275 | ₩18,799 | ₩19,068 | +0.28% | 205만 |
|---|
| 2026.04.02 | ₩19,041 | ₩19,068 | ₩18,263 | ₩18,987 | -0.28% | 259.2만 |
|---|
| 2026.04.01 | ₩19,188 | ₩19,363 | ₩18,692 | ₩19,041 | -0.77% | 161.3만 |
|---|
| 2026.03.31 | ₩19,617 | ₩19,678 | ₩19,047 | ₩19,242 | -1.91% | 187.3만 |
|---|
| 2026.03.30 | ₩19,242 | ₩19,725 | ₩19,135 | ₩19,564 | +1.67% | 177만 |
|---|
| 2026.03.27 | ₩19,309 | ₩19,450 | ₩19,054 | ₩19,242 | -0.35% | 218.4만 |
|---|
| 2026.03.26 | ₩18,947 | ₩19,483 | ₩18,880 | ₩19,389 | +2.34% | 183.4만 |
|---|
| 2026.03.25 | ₩18,813 | ₩19,296 | ₩18,411 | ₩19,296 | +2.57% | 159.4만 |
|---|
| 2026.03.24 | ₩18,840 | ₩18,934 | ₩18,384 | ₩18,652 | -1.00% | 224.2만 |
|---|
| 2026.03.23 | ₩19,349 | ₩19,383 | ₩18,799 | ₩18,840 | -2.63% | 208.7만 |
|---|
| 2026.03.20 | ₩19,524 | ₩19,584 | ₩18,853 | ₩18,947 | -2.95% | 495.8만 |
|---|
| 2026.03.19 | ₩19,188 | ₩19,758 | ₩19,108 | ₩19,550 | +1.89% | 157.1만 |
|---|
| 2026.03.18 | ₩19,979 | ₩20,248 | ₩19,195 | ₩19,242 | -3.69% | 181.7만 |
|---|
| 2026.03.17 | ₩20,556 | ₩20,998 | ₩20,194 | ₩20,261 | -1.44% | 160.4만 |
|---|
| 2026.03.16 | ₩20,060 | ₩20,636 | ₩19,845 | ₩20,408 | +1.74% | 287.4만 |
|---|
| 2026.03.13 | ₩19,456 | ₩19,544 | ₩19,148 | ₩19,329 | -0.65% | 145.5만 |
|---|
| 2026.03.12 | ₩19,932 | ₩20,168 | ₩19,255 | ₩19,322 | -3.06% | 152만 |
|---|
| 2026.03.11 | ₩20,248 | ₩20,254 | ₩19,544 | ₩19,886 | -1.79% | 119.3만 |
|---|
| 2026.03.10 | ₩20,610 | ₩20,771 | ₩19,872 | ₩20,127 | -2.34% | 173.5만 |
|---|
| 2026.03.09 | ₩21,066 | ₩21,361 | ₩20,382 | ₩20,771 | -1.40% | 203.5만 |
|---|
| 2026.03.06 | ₩21,883 | ₩21,991 | ₩21,025 | ₩21,441 | -2.02% | 124.4만 |
|---|
| 2026.03.05 | ₩21,937 | ₩22,178 | ₩21,736 | ₩21,977 | +0.18% | 140.4만 |
|---|
| 2026.03.04 | ₩21,749 | ₩22,413 | ₩21,293 | ₩21,964 | +0.99% | 154.7만 |
|---|
| 2026.03.03 | ₩21,897 | ₩22,031 | ₩21,186 | ₩21,803 | -0.43% | 209.6만 |
|---|
| 2026.03.02 | ₩22,634 | ₩22,661 | ₩21,535 | ₩21,803 | -3.67% | 231.8만 |
|---|
| 2026.02.27 | ₩22,809 | ₩23,050 | ₩22,353 | ₩22,876 | +0.29% | 201.8만 |
|---|
| 2026.02.26 | ₩22,822 | ₩23,211 | ₩22,225 | ₩22,862 | +0.18% | 267.1만 |
|---|
| 2026.02.25 | ₩23,198 | ₩23,493 | ₩22,048 | ₩22,621 | -2.49% | 133만 |
|---|
| 2026.02.24 | ₩22,822 | ₩23,278 | ₩22,567 | ₩23,211 | +1.70% | 203.9만 |
|---|
| 2026.02.23 | ₩22,500 | ₩23,010 | ₩22,272 | ₩22,822 | +1.43% | 218.4만 |
|---|
| 2026.02.20 | ₩22,581 | ₩23,211 | ₩22,487 | ₩22,675 | +0.42% | 198만 |
|---|
| 2026.02.19 | ₩21,602 | ₩22,527 | ₩21,602 | ₩22,487 | +4.10% | 217만 |
|---|
| 2026.02.18 | ₩20,905 | ₩21,803 | ₩20,596 | ₩21,615 | +3.40% | 163.9만 |
|---|
| 2026.02.17 | ₩21,548 | ₩21,749 | ₩20,516 | ₩20,797 | -3.48% | 223.5만 |
|---|
| 2026.02.13 | ₩21,682 | ₩21,924 | ₩21,247 | ₩21,387 | -1.36% | 165.4만 |
|---|
| 2026.02.12 | ₩22,098 | ₩22,272 | ₩21,267 | ₩21,508 | -2.67% | 129.1만 |
|---|
| 2026.02.11 | ₩21,830 | ₩22,098 | ₩21,468 | ₩22,018 | +0.86% | 134.5만 |
|---|
| 2026.02.10 | ₩22,178 | ₩22,554 | ₩21,991 | ₩22,004 | -0.79% | 200.9만 |
|---|
| 2026.02.09 | ₩23,211 | ₩23,332 | ₩21,696 | ₩22,085 | -4.85% | 266.5만 |
|---|
| 2026.02.06 | ₩23,184 | ₩23,841 | ₩22,943 | ₩23,238 | +0.23% | 348.9만 |
|---|
| 2026.02.05 | ₩24,243 | ₩24,538 | ₩23,211 | ₩23,291 | -3.93% | 300.7만 |
|---|
| 2026.02.04 | ₩23,144 | ₩24,820 | ₩23,010 | ₩23,774 | +2.72% | 346.6만 |
|---|
| 2026.02.03 | ₩24,136 | ₩24,418 | ₩22,681 | ₩22,903 | -5.11% | 406.1만 |
|---|
| 2026.02.02 | ₩25,182 | ₩25,249 | ₩24,217 | ₩24,311 | -3.46% | 216.1만 |
|---|
| 2026.01.30 | ₩25,289 | ₩25,350 | ₩24,793 | ₩25,169 | -0.48% | 173.3만 |
|---|
| 2026.01.29 | ₩25,732 | ₩25,879 | ₩25,035 | ₩25,142 | -2.29% | 179.5만 |
|---|
| 2026.01.28 | ₩26,308 | ₩26,523 | ₩25,705 | ₩25,786 | -1.99% | 198만 |
|---|
| 2026.01.27 | ₩26,885 | ₩27,006 | ₩26,161 | ₩26,282 | -2.24% | 206.4만 |
|---|
| 2026.01.26 | ₩27,140 | ₩27,576 | ₩26,174 | ₩27,100 | -0.15% | 227만 |
|---|
| 2026.01.23 | ₩27,931 | ₩28,092 | ₩27,147 | ₩27,180 | -2.69% | 174.1만 |
|---|
| 2026.01.22 | ₩28,226 | ₩28,816 | ₩27,998 | ₩28,011 | -0.76% | 212.5만 |
|---|
| 2026.01.21 | ₩28,213 | ₩28,615 | ₩27,817 | ₩28,400 | +0.67% | 302.1만 |
|---|
| 2026.01.20 | ₩27,891 | ₩28,923 | ₩27,716 | ₩28,172 | +1.01% | 362.7만 |
|---|
| 2026.01.16 | ₩28,186 | ₩28,219 | ₩27,448 | ₩28,065 | -0.43% | 224.3만 |
|---|
| 2026.01.15 | ₩28,065 | ₩28,521 | ₩27,742 | ₩28,360 | +1.05% | 229.5만 |
|---|
| 2026.01.14 | ₩28,414 | ₩28,689 | ₩27,904 | ₩28,145 | -0.94% | 180.6만 |
|---|
| 2026.01.13 | ₩27,663 | ₩28,534 | ₩27,415 | ₩28,508 | +3.05% | 278.9만 |
|---|
| 2026.01.12 | ₩28,776 | ₩28,823 | ₩27,153 | ₩27,703 | -3.73% | 261.2만 |
|---|
| 2026.01.09 | ₩27,716 | ₩28,910 | ₩27,220 | ₩28,695 | +3.53% | 261.6만 |
|---|
| 2026.01.08 | ₩28,890 | ₩29,500 | ₩26,845 | ₩27,690 | -4.15% | 420.6만 |
|---|
| 2026.01.07 | ₩25,866 | ₩26,282 | ₩25,651 | ₩25,973 | +0.41% | 215.3만 |
|---|
| 2026.01.06 | ₩25,289 | ₩25,832 | ₩25,088 | ₩25,678 | +1.54% | 176.3만 |
|---|
| 2026.01.05 | ₩26,054 | ₩26,241 | ₩25,061 | ₩25,263 | -3.04% | 330.7만 |
|---|
| 2026.01.02 | ₩26,885 | ₩26,885 | ₩26,094 | ₩26,228 | -2.44% | 187.7만 |
|---|
| 2025.12.31 | ₩26,630 | ₩27,354 | ₩26,563 | ₩26,925 | +1.11% | 189.2만 |
|---|
| 2025.12.30 | ₩26,751 | ₩27,066 | ₩26,342 | ₩26,617 | -0.50% | 268만 |
|---|
| 2025.12.29 | ₩26,791 | ₩26,912 | ₩26,603 | ₩26,805 | +0.05% | 132.9만 |
|---|
| 2025.12.26 | ₩26,416 | ₩26,857 | ₩26,174 | ₩26,791 | +1.42% | 96.3만 |
|---|
| 2025.12.24 | ₩26,268 | ₩26,711 | ₩26,268 | ₩26,496 | +0.87% | 73.8만 |
|---|
| 2025.12.23 | ₩26,362 | ₩26,630 | ₩26,188 | ₩26,282 | -0.31% | 149.1만 |
|---|
| 2025.12.22 | ₩26,027 | ₩26,389 | ₩25,973 | ₩26,362 | +1.29% | 172.3만 |
|---|
| 2025.12.19 | ₩26,590 | ₩27,046 | ₩26,201 | ₩26,335 | -0.96% | 337.6만 |
|---|
| 2025.12.18 | ₩26,322 | ₩26,606 | ₩26,040 | ₩26,134 | -0.71% | 169.1만 |
|---|
| 2025.12.17 | ₩25,879 | ₩27,006 | ₩25,772 | ₩26,362 | +1.87% | 167만 |
|---|
| 2025.12.16 | ₩25,826 | ₩26,114 | ₩25,571 | ₩25,625 | -0.78% | 133.6만 |
|---|
| 2025.12.15 | ₩25,383 | ₩25,946 | ₩25,236 | ₩25,879 | +1.95% | 131.9만 |
|---|
| 2025.12.12 | ₩25,155 | ₩25,826 | ₩24,981 | ₩25,303 | +0.59% | 131.2만 |
|---|
| 2025.12.11 | ₩25,035 | ₩25,477 | ₩24,887 | ₩25,035 | 0.00% | 198.4만 |
|---|
| 2025.12.10 | ₩25,021 | ₩25,222 | ₩24,740 | ₩24,994 | -0.11% | 143.1만 |
|---|
| 2025.12.09 | ₩24,981 | ₩25,383 | ₩24,746 | ₩24,968 | -0.05% | 176.4만 |
|---|
| 2025.12.08 | ₩25,276 | ₩25,665 | ₩24,860 | ₩24,941 | -1.33% | 147.6만 |
|---|
| 2025.12.05 | ₩25,128 | ₩25,611 | ₩24,887 | ₩25,383 | +1.01% | 185.4만 |
|---|
| 2025.12.04 | ₩25,571 | ₩25,672 | ₩24,914 | ₩25,128 | -1.73% | 134.6만 |
|---|
| 2025.12.03 | ₩25,651 | ₩26,000 | ₩25,450 | ₩25,464 | -0.73% | 158.3만 |
|---|
| 2025.12.02 | ₩26,241 | ₩26,241 | ₩25,102 | ₩25,464 | -2.96% | 122.5만 |
|---|
| 2025.12.01 | ₩26,389 | ₩26,496 | ₩25,973 | ₩26,000 | -1.47% | 124.1만 |
|---|
| 2025.11.28 | ₩26,443 | ₩26,550 | ₩26,020 | ₩26,389 | -0.20% | 68.1만 |
|---|
| 2025.11.26 | ₩26,684 | ₩26,898 | ₩26,208 | ₩26,443 | -0.90% | 224만 |
|---|
| 2025.11.25 | ₩26,738 | ₩27,495 | ₩26,644 | ₩26,738 | 0.00% | 182.4만 |
|---|
| 2025.11.24 | ₩26,858 | ₩27,703 | ₩26,402 | ₩26,469 | -1.45% | 389.3만 |
|---|
| 2025.11.21 | ₩26,965 | ₩27,770 | ₩26,738 | ₩27,059 | +0.35% | 162.6만 |
|---|
| 2025.11.20 | ₩26,402 | ₩27,100 | ₩26,174 | ₩26,965 | +2.13% | 168.1만 |
|---|
| 2025.11.19 | ₩26,376 | ₩26,376 | ₩25,639 | ₩26,000 | -1.42% | 153.7만 |
|---|
| 2025.11.18 | ₩27,073 | ₩27,354 | ₩26,295 | ₩26,402 | -2.48% | 164.5만 |
|---|
| 2025.11.17 | ₩26,443 | ₩27,220 | ₩26,376 | ₩27,073 | +2.38% | 191.3만 |
|---|
| 2025.11.14 | ₩26,067 | ₩26,523 | ₩25,953 | ₩26,483 | +1.59% | 127.1만 |
|---|
| 2025.11.13 | ₩26,215 | ₩26,858 | ₩25,906 | ₩26,241 | +0.10% | 161.6만 |
|---|
| 2025.11.12 | ₩25,665 | ₩26,550 | ₩25,651 | ₩26,228 | +2.19% | 143.3만 |
|---|
| 2025.11.11 | ₩25,960 | ₩26,376 | ₩25,423 | ₩25,531 | -1.65% | 168.6만 |
|---|
| 2025.11.10 | ₩27,475 | ₩27,518 | ₩25,732 | ₩25,772 | -6.20% | 159.6만 |
|---|
| 2025.11.07 | ₩27,220 | ₩27,576 | ₩26,268 | ₩26,805 | -1.53% | 182.6만 |
|---|
| 2025.11.06 | ₩27,582 | ₩27,966 | ₩26,738 | ₩26,952 | -2.28% | 260만 |
|---|
| 2025.11.05 | ₩27,086 | ₩27,837 | ₩27,066 | ₩27,596 | +1.88% | 213.6만 |
|---|
| 2025.11.04 | ₩26,764 | ₩27,193 | ₩26,322 | ₩27,086 | +1.20% | 197.5만 |
|---|
| 2025.11.03 | ₩25,973 | ₩26,684 | ₩25,477 | ₩26,590 | +2.37% | 249.1만 |
|---|
| 2025.10.31 | ₩25,718 | ₩26,784 | ₩25,571 | ₩26,241 | +2.03% | 217.6만 |
|---|
| 2025.10.30 | ₩26,389 | ₩26,523 | ₩25,423 | ₩25,786 | -2.29% | 233.4만 |
|---|
| 2025.10.29 | ₩26,215 | ₩26,818 | ₩25,980 | ₩26,402 | +0.72% | 210.6만 |
|---|
| 2025.10.28 | ₩27,153 | ₩27,254 | ₩26,443 | ₩26,523 | -2.32% | 186.3만 |
|---|
| 2025.10.27 | ₩27,167 | ₩27,703 | ₩26,845 | ₩27,234 | +0.25% | 297.4만 |
|---|
| 2025.10.24 | ₩27,864 | ₩28,331 | ₩27,140 | ₩27,167 | -2.50% | 327.6만 |
|---|
| 2025.10.23 | ₩26,040 | ₩28,038 | ₩24,766 | ₩27,663 | +6.23% | 801.6만 |
|---|
| 2025.10.22 | ₩34,112 | ₩34,407 | ₩33,348 | ₩33,469 | -1.89% | 146.3만 |
|---|
| 2025.10.21 | ₩33,737 | ₩34,233 | ₩33,549 | ₩34,112 | +1.11% | 101.2만 |
|---|
| 2025.10.20 | ₩33,147 | ₩33,737 | ₩33,080 | ₩33,724 | +1.74% | 93.5만 |
|---|
| 2025.10.17 | ₩32,530 | ₩33,134 | ₩32,410 | ₩32,933 | +1.24% | 87.7만 |
|---|
| 2025.10.16 | ₩32,624 | ₩33,710 | ₩32,182 | ₩32,316 | -0.95% | 134.7만 |
|---|
| 2025.10.15 | ₩32,356 | ₩32,718 | ₩32,168 | ₩32,691 | +1.04% | 106.1만 |
|---|
| 2025.10.14 | ₩32,168 | ₩32,490 | ₩31,860 | ₩32,423 | +0.79% | 72.5만 |
|---|
| 2025.10.13 | ₩32,048 | ₩32,597 | ₩31,753 | ₩32,343 | +0.92% | 119.2만 |
|---|
| 2025.10.10 | ₩33,201 | ₩33,201 | ₩32,115 | ₩32,168 | -3.11% | 169만 |
|---|