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 | ₩13,465 | ₩13,733 | ₩13,385 | ₩13,626 | +1.19% | 194만 |
| 2026.10.08 | ₩13,318 | ₩13,586 | ₩13,211 | ₩13,532 | +1.61% | 262.2만 |
| 2026.10.07 | ₩13,318 | ₩13,559 | ₩13,231 | ₩13,238 | -0.60% | 178.3만 |
| 2026.10.06 | ₩13,412 | ₩13,519 | ₩13,238 | ₩13,331 | -0.60% | 160.5만 |
| 2026.10.05 | ₩13,184 | ₩13,599 | ₩13,157 | ₩13,304 | +0.91% | 248.5만 |
| 2026.10.02 | ₩13,304 | ₩13,398 | ₩12,956 | ₩13,157 | -1.11% | 153.8만 |
| 2026.10.01 | ₩12,742 | ₩13,251 | ₩12,736 | ₩13,224 | +3.78% | 330.8만 |
| 2026.09.30 | ₩12,903 | ₩12,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,702 |
| -1.56% |
| 292.9만 |
| 2026.09.29 | ₩12,756 | ₩12,916 | ₩12,689 | ₩12,863 | +0.84% | 148.7만 |
|---|
| 2026.09.28 | ₩12,742 | ₩13,090 | ₩12,635 | ₩12,849 | +0.84% | 202.8만 |
|---|
| 2026.09.25 | ₩12,608 | ₩12,896 | ₩12,555 | ₩12,849 | +1.91% | 240만 |
|---|
| 2026.09.24 | ₩12,863 | ₩13,003 | ₩12,548 | ₩12,622 | -1.87% | 171.7만 |
|---|
| 2026.09.23 | ₩13,425 | ₩13,425 | ₩12,823 | ₩12,836 | -4.39% | 185.8만 |
|---|
| 2026.09.22 | ₩13,639 | ₩13,699 | ₩13,365 | ₩13,398 | -1.77% | 131.4만 |
|---|
| 2026.09.21 | ₩13,505 | ₩13,626 | ₩13,244 | ₩13,331 | -1.29% | 197.2만 |
|---|
| 2026.09.18 | ₩13,197 | ₩13,626 | ₩13,064 | ₩13,559 | +2.74% | 494.7만 |
|---|
| 2026.09.17 | ₩13,934 | ₩13,947 | ₩13,398 | ₩13,452 | -3.46% | 306.3만 |
|---|
| 2026.09.16 | ₩13,157 | ₩13,853 | ₩13,157 | ₩13,639 | +3.66% | 208.6만 |
|---|
| 2026.09.15 | ₩13,184 | ₩13,358 | ₩13,043 | ₩13,157 | -0.20% | 187.6만 |
|---|
| 2026.09.14 | ₩13,438 | ₩13,800 | ₩13,157 | ₩13,304 | -1.00% | 290만 |
|---|
| 2026.09.11 | ₩13,907 | ₩14,014 | ₩13,157 | ₩13,171 | -5.29% | 344.3만 |
|---|
| 2026.09.10 | ₩13,853 | ₩13,967 | ₩13,432 | ₩13,706 | -1.06% | 223.1만 |
|---|
| 2026.09.09 | ₩14,201 | ₩14,382 | ₩13,552 | ₩13,907 | -2.07% | 227.4만 |
|---|
| 2026.09.08 | ₩15,292 | ₩15,292 | ₩14,322 | ₩14,402 | -5.82% | 222.5만 |
|---|
| 2026.09.04 | ₩15,178 | ₩15,352 | ₩14,978 | ₩15,326 | +0.97% | 130.5만 |
|---|
| 2026.09.03 | ₩15,178 | ₩15,513 | ₩14,971 | ₩15,379 | +1.32% | 191.9만 |
|---|
| 2026.09.02 | ₩15,272 | ₩15,807 | ₩15,071 | ₩15,098 | -1.14% | 183.5만 |
|---|
| 2026.09.01 | ₩15,138 | ₩15,821 | ₩15,031 | ₩15,232 | +0.62% | 263.6만 |
|---|
| 2026.08.31 | ₩14,496 | ₩15,419 | ₩14,429 | ₩15,326 | +5.72% | 378.9만 |
|---|
| 2026.08.28 | ₩13,773 | ₩14,643 | ₩13,773 | ₩14,630 | +6.22% | 173.3만 |
|---|
| 2026.08.27 | ₩14,001 | ₩14,081 | ₩13,559 | ₩13,666 | -2.39% | 232.9만 |
|---|
| 2026.08.26 | ₩14,469 | ₩14,569 | ₩14,067 | ₩14,108 | -2.50% | 125.1만 |
|---|
| 2026.08.25 | ₩14,857 | ₩14,857 | ₩14,409 | ₩14,656 | -1.35% | 203.6만 |
|---|
| 2026.08.24 | ₩14,589 | ₩14,877 | ₩14,583 | ₩14,683 | +0.64% | 107.1만 |
|---|
| 2026.08.21 | ₩14,723 | ₩14,757 | ₩14,489 | ₩14,563 | -1.09% | 98.9만 |
|---|
| 2026.08.20 | ₩15,098 | ₩15,486 | ₩14,603 | ₩14,710 | -2.57% | 139.5만 |
|---|
| 2026.08.19 | ₩14,790 | ₩15,526 | ₩14,784 | ₩15,326 | +3.62% | 274.1만 |
|---|
| 2026.08.18 | ₩14,737 | ₩14,737 | ₩14,429 | ₩14,683 | -0.36% | 127.1만 |
|---|
| 2026.08.17 | ₩14,951 | ₩14,951 | ₩14,436 | ₩14,509 | -2.95% | 144.3만 |
|---|
| 2026.08.14 | ₩14,844 | ₩15,252 | ₩14,656 | ₩15,138 | +1.98% | 176.5만 |
|---|
| 2026.08.13 | ₩14,830 | ₩15,123 | ₩14,603 | ₩14,964 | +0.90% | 199.5만 |
|---|
| 2026.08.12 | ₩14,523 | ₩14,676 | ₩14,268 | ₩14,643 | +0.83% | 243.1만 |
|---|
| 2026.08.11 | ₩14,442 | ₩14,576 | ₩14,201 | ₩14,536 | +0.65% | 213.7만 |
|---|
| 2026.08.10 | ₩14,763 | ₩14,951 | ₩14,415 | ₩14,469 | -1.99% | 161.8만 |
|---|
| 2026.08.07 | ₩14,924 | ₩15,031 | ₩14,636 | ₩14,857 | -0.45% | 135.3만 |
|---|
| 2026.08.06 | ₩14,871 | ₩14,964 | ₩14,509 | ₩14,951 | +0.54% | 175.5만 |
|---|
| 2026.08.05 | ₩15,192 | ₩15,259 | ₩14,871 | ₩14,964 | -1.50% | 237.6만 |
|---|
| 2026.08.04 | ₩14,924 | ₩15,446 | ₩14,790 | ₩15,165 | +1.61% | 233.6만 |
|---|
| 2026.08.03 | ₩13,867 | ₩15,205 | ₩13,813 | ₩15,152 | +9.27% | 247.7만 |
|---|
| 2026.07.31 | ₩13,760 | ₩14,014 | ₩13,505 | ₩13,626 | -0.97% | 164.7만 |
|---|
| 2026.07.30 | ₩13,586 | ₩13,940 | ₩13,217 | ₩13,893 | +2.27% | 309.7만 |
|---|
| 2026.07.29 | ₩14,215 | ₩14,509 | ₩13,706 | ₩13,719 | -3.48% | 251.8만 |
|---|
| 2026.07.28 | ₩14,670 | ₩15,004 | ₩14,201 | ₩14,241 | -2.92% | 240.7만 |
|---|
| 2026.07.27 | ₩13,920 | ₩14,442 | ₩13,813 | ₩14,268 | +2.50% | 250.9만 |
|---|
| 2026.07.24 | ₩13,867 | ₩14,054 | ₩13,559 | ₩13,679 | -1.35% | 308.8만 |
|---|
| 2026.07.23 | ₩13,960 | ₩14,148 | ₩13,545 | ₩13,760 | -1.44% | 385.4만 |
|---|
| 2026.07.22 | ₩14,991 | ₩15,018 | ₩14,027 | ₩14,094 | -5.98% | 267.7만 |
|---|
| 2026.07.21 | ₩14,335 | ₩14,884 | ₩14,335 | ₩14,777 | +3.08% | 234.6만 |
|---|
| 2026.07.20 | ₩14,750 | ₩15,114 | ₩14,375 | ₩14,616 | -0.91% | 278.7만 |
|---|
| 2026.07.17 | ₩16,115 | ₩16,544 | ₩14,763 | ₩14,830 | -7.97% | 252만 |
|---|
| 2026.07.16 | ₩16,316 | ₩16,557 | ₩15,981 | ₩16,155 | -0.98% | 214.5만 |
|---|
| 2026.07.15 | ₩16,570 | ₩17,146 | ₩15,874 | ₩15,901 | -4.04% | 195.9만 |
|---|
| 2026.07.14 | ₩17,561 | ₩17,668 | ₩16,443 | ₩16,530 | -5.87% | 321.4만 |
|---|
| 2026.07.13 | ₩17,253 | ₩18,003 | ₩17,146 | ₩17,815 | +3.26% | 265.8만 |
|---|
| 2026.07.10 | ₩17,173 | ₩17,400 | ₩16,095 | ₩17,092 | -0.47% | 370.7만 |
|---|
| 2026.07.09 | ₩20,117 | ₩20,195 | ₩16,438 | ₩17,414 | -13.44% | 695.4만 |
|---|
| 2026.07.08 | ₩17,588 | ₩17,601 | ₩16,959 | ₩17,186 | -2.28% | 262.7만 |
|---|
| 2026.07.07 | ₩17,775 | ₩18,069 | ₩17,628 | ₩17,628 | -0.83% | 181.5만 |
|---|
| 2026.07.06 | ₩18,110 | ₩18,230 | ₩17,232 | ₩17,347 | -4.21% | 226.7만 |
|---|
| 2026.07.02 | ₩18,203 | ₩18,531 | ₩17,882 | ₩18,377 | +0.96% | 201.7만 |
|---|
| 2026.07.01 | ₩18,150 | ₩18,478 | ₩17,835 | ₩18,069 | -0.44% | 202.8만 |
|---|
| 2026.06.30 | ₩17,547 | ₩17,982 | ₩17,507 | ₩17,775 | +1.30% | 160.7만 |
|---|
| 2026.06.29 | ₩17,614 | ₩17,728 | ₩17,133 | ₩17,588 | -0.15% | 384.3만 |
|---|
| 2026.06.26 | ₩16,624 | ₩17,708 | ₩16,544 | ₩17,481 | +5.15% | 519.2만 |
|---|
| 2026.06.25 | ₩16,905 | ₩17,159 | ₩16,396 | ₩16,450 | -2.69% | 133.6만 |
|---|
| 2026.06.24 | ₩16,303 | ₩17,166 | ₩16,303 | ₩16,905 | +3.69% | 177만 |
|---|
| 2026.06.23 | ₩16,182 | ₩16,383 | ₩16,035 | ₩16,276 | +0.58% | 171.9만 |
|---|
| 2026.06.22 | ₩16,771 | ₩16,892 | ₩15,848 | ₩15,874 | -5.35% | 256.2만 |
|---|
| 2026.06.18 | ₩16,356 | ₩17,052 | ₩16,155 | ₩16,905 | +3.36% | 412.6만 |
|---|
| 2026.06.17 | ₩16,624 | ₩16,959 | ₩16,089 | ₩16,249 | -2.25% | 162.5만 |
|---|
| 2026.06.16 | ₩16,825 | ₩16,952 | ₩16,550 | ₩16,798 | -0.16% | 149.7만 |
|---|
| 2026.06.15 | ₩16,758 | ₩17,005 | ₩16,644 | ₩16,744 | -0.08% | 150.8만 |
|---|
| 2026.06.12 | ₩16,918 | ₩17,153 | ₩16,704 | ₩16,825 | -0.55% | 159만 |
|---|
| 2026.06.11 | ₩16,637 | ₩16,964 | ₩16,497 | ₩16,918 | +1.69% | 164.9만 |
|---|
| 2026.06.10 | ₩16,731 | ₩17,280 | ₩16,716 | ₩16,878 | +0.88% | 229.3만 |
|---|
| 2026.06.09 | ₩15,968 | ₩16,751 | ₩15,968 | ₩16,651 | +4.27% | 199.6만 |
|---|
| 2026.06.08 | ₩15,874 | ₩16,222 | ₩15,660 | ₩15,968 | +0.59% | 153.8만 |
|---|
| 2026.06.05 | ₩15,687 | ₩16,276 | ₩15,580 | ₩15,981 | +1.88% | 182.1만 |
|---|
| 2026.06.04 | ₩15,660 | ₩15,781 | ₩15,245 | ₩15,647 | -0.09% | 308만 |
|---|
| 2026.06.03 | ₩15,433 | ₩15,654 | ₩15,198 | ₩15,272 | -1.04% | 184.9만 |
|---|
| 2026.06.02 | ₩15,366 | ₩16,102 | ₩15,165 | ₩15,807 | +2.87% | 183.5만 |
|---|
| 2026.06.01 | ₩15,299 | ₩15,627 | ₩15,085 | ₩15,607 | +2.01% | 183.9만 |
|---|
| 2026.05.29 | ₩15,714 | ₩15,801 | ₩15,292 | ₩15,419 | -1.87% | 199.2만 |
|---|
| 2026.05.28 | ₩15,647 | ₩16,007 | ₩15,419 | ₩15,794 | +0.94% | 160.3만 |
|---|
| 2026.05.27 | ₩15,419 | ₩15,854 | ₩15,419 | ₩15,647 | +1.48% | 192.4만 |
|---|
| 2026.05.26 | ₩15,754 | ₩15,955 | ₩15,245 | ₩15,259 | -3.14% | 246.2만 |
|---|
| 2026.05.22 | ₩15,513 | ₩15,995 | ₩15,419 | ₩15,874 | +2.33% | 155.8만 |
|---|
| 2026.05.21 | ₩14,804 | ₩15,553 | ₩14,683 | ₩15,526 | +4.88% | 457.9만 |
|---|
| 2026.05.20 | ₩15,111 | ₩15,239 | ₩14,576 | ₩14,964 | -0.97% | 264.2만 |
|---|
| 2026.05.19 | ₩16,008 | ₩16,209 | ₩15,219 | ₩15,272 | -4.60% | 173.5만 |
|---|
| 2026.05.18 | ₩15,674 | ₩16,075 | ₩15,613 | ₩15,794 | +0.77% | 205만 |
|---|
| 2026.05.15 | ₩15,767 | ₩15,868 | ₩15,306 | ₩15,459 | -1.95% | 189.3만 |
|---|
| 2026.05.14 | ₩14,991 | ₩15,821 | ₩14,991 | ₩15,446 | +3.04% | 195.8만 |
|---|
| 2026.05.13 | ₩14,978 | ₩15,192 | ₩14,730 | ₩14,991 | +0.09% | 270.1만 |
|---|
| 2026.05.12 | ₩15,339 | ₩15,647 | ₩15,045 | ₩15,178 | -1.05% | 259.4만 |
|---|
| 2026.05.11 | ₩16,503 | ₩16,597 | ₩15,138 | ₩15,219 | -7.79% | 387.7만 |
|---|
| 2026.05.08 | ₩16,557 | ₩16,805 | ₩16,383 | ₩16,410 | -0.89% | 191.8만 |
|---|
| 2026.05.07 | ₩16,811 | ₩17,025 | ₩16,524 | ₩16,651 | -0.96% | 207.7만 |
|---|
| 2026.05.06 | ₩17,240 | ₩17,380 | ₩16,711 | ₩16,905 | -1.94% | 229.7만 |
|---|
| 2026.05.05 | ₩17,173 | ₩17,340 | ₩16,838 | ₩17,106 | -0.39% | 212.2만 |
|---|
| 2026.05.04 | ₩17,521 | ₩18,096 | ₩17,119 | ₩17,347 | -0.99% | 197.5만 |
|---|
| 2026.05.01 | ₩18,056 | ₩18,270 | ₩17,440 | ₩17,708 | -1.93% | 237.8만 |
|---|
| 2026.04.30 | ₩17,962 | ₩18,337 | ₩17,862 | ₩17,895 | -0.37% | 191.1만 |
|---|
| 2026.04.29 | ₩18,458 | ₩18,551 | ₩18,016 | ₩18,190 | -1.45% | 262.5만 |
|---|
| 2026.04.28 | ₩18,123 | ₩18,518 | ₩18,029 | ₩18,458 | +1.85% | 254.9만 |
|---|
| 2026.04.27 | ₩17,788 | ₩18,016 | ₩17,541 | ₩17,855 | +0.38% | 374.9만 |
|---|
| 2026.04.24 | ₩17,052 | ₩17,902 | ₩16,892 | ₩17,882 | +4.87% | 336.1만 |
|---|
| 2026.04.23 | ₩16,637 | ₩16,865 | ₩16,303 | ₩16,624 | -0.08% | 253.5만 |
|---|
| 2026.04.22 | ₩16,611 | ₩16,999 | ₩16,135 | ₩16,651 | +0.24% | 311.1만 |
|---|
| 2026.04.21 | ₩16,771 | ₩17,039 | ₩16,544 | ₩16,611 | -0.96% | 344만 |
|---|
| 2026.04.20 | ₩15,700 | ₩16,912 | ₩15,700 | ₩16,892 | +7.59% | 357.1만 |
|---|
| 2026.04.17 | ₩15,807 | ₩16,363 | ₩15,667 | ₩15,915 | +0.68% | 315.4만 |
|---|
| 2026.04.16 | ₩15,633 | ₩16,008 | ₩15,346 | ₩15,540 | -0.60% | 297.7만 |
|---|
| 2026.04.15 | ₩15,272 | ₩15,928 | ₩15,105 | ₩15,687 | +2.72% | 364.1만 |
|---|
| 2026.04.14 | ₩14,804 | ₩15,306 | ₩14,670 | ₩15,245 | +2.98% | 644.5만 |
|---|
| 2026.04.13 | ₩14,282 | ₩14,884 | ₩14,114 | ₩14,871 | +4.12% | 665.3만 |
|---|
| 2026.04.10 | ₩15,473 | ₩15,500 | ₩13,887 | ₩13,974 | -9.69% | 867.1만 |
|---|
| 2026.04.09 | ₩14,014 | ₩16,758 | ₩13,666 | ₩15,794 | +12.70% | 1652.5만 |
|---|
| 2026.04.08 | ₩19,569 | ₩19,923 | ₩19,100 | ₩19,287 | -1.44% | 327.7만 |
|---|
| 2026.04.07 | ₩19,060 | ₩19,395 | ₩18,886 | ₩19,341 | +1.47% | 274.6만 |
|---|
| 2026.04.06 | ₩18,980 | ₩19,241 | ₩18,765 | ₩19,033 | +0.28% | 205만 |
|---|
| 2026.04.02 | ₩19,006 | ₩19,033 | ₩18,230 | ₩18,953 | -0.28% | 259.2만 |
|---|
| 2026.04.01 | ₩19,154 | ₩19,328 | ₩18,658 | ₩19,006 | -0.77% | 161.3만 |
|---|
| 2026.03.31 | ₩19,582 | ₩19,642 | ₩19,013 | ₩19,207 | -1.91% | 187.3만 |
|---|
| 2026.03.30 | ₩19,207 | ₩19,689 | ₩19,100 | ₩19,528 | +1.67% | 177만 |
|---|
| 2026.03.27 | ₩19,274 | ₩19,415 | ₩19,020 | ₩19,207 | -0.35% | 218.4만 |
|---|
| 2026.03.26 | ₩18,913 | ₩19,448 | ₩18,846 | ₩19,354 | +2.34% | 183.4만 |
|---|
| 2026.03.25 | ₩18,779 | ₩19,261 | ₩18,377 | ₩19,261 | +2.57% | 159.4만 |
|---|
| 2026.03.24 | ₩18,806 | ₩18,899 | ₩18,351 | ₩18,618 | -1.00% | 224.2만 |
|---|
| 2026.03.23 | ₩19,314 | ₩19,348 | ₩18,765 | ₩18,806 | -2.63% | 208.7만 |
|---|
| 2026.03.20 | ₩19,488 | ₩19,548 | ₩18,819 | ₩18,913 | -2.95% | 495.8만 |
|---|
| 2026.03.19 | ₩19,154 | ₩19,723 | ₩19,073 | ₩19,515 | +1.89% | 157.1만 |
|---|
| 2026.03.18 | ₩19,943 | ₩20,211 | ₩19,160 | ₩19,207 | -3.69% | 181.7만 |
|---|
| 2026.03.17 | ₩20,519 | ₩20,961 | ₩20,158 | ₩20,224 | -1.44% | 160.4만 |
|---|
| 2026.03.16 | ₩20,024 | ₩20,599 | ₩19,810 | ₩20,372 | +1.74% | 287.4만 |
|---|
| 2026.03.13 | ₩19,421 | ₩19,508 | ₩19,113 | ₩19,294 | -0.65% | 145.5만 |
|---|
| 2026.03.12 | ₩19,897 | ₩20,132 | ₩19,221 | ₩19,287 | -3.06% | 152만 |
|---|
| 2026.03.11 | ₩20,211 | ₩20,218 | ₩19,508 | ₩19,850 | -1.79% | 119.3만 |
|---|
| 2026.03.10 | ₩20,572 | ₩20,733 | ₩19,836 | ₩20,091 | -2.34% | 173.5만 |
|---|
| 2026.03.09 | ₩21,028 | ₩21,322 | ₩20,345 | ₩20,733 | -1.40% | 203.5만 |
|---|
| 2026.03.06 | ₩21,844 | ₩21,951 | ₩20,987 | ₩21,402 | -2.02% | 124.4만 |
|---|
| 2026.03.05 | ₩21,898 | ₩22,138 | ₩21,697 | ₩21,938 | +0.18% | 140.4만 |
|---|
| 2026.03.04 | ₩21,710 | ₩22,373 | ₩21,255 | ₩21,924 | +0.99% | 154.7만 |
|---|
| 2026.03.03 | ₩21,857 | ₩21,991 | ₩21,148 | ₩21,764 | -0.43% | 209.6만 |
|---|
| 2026.03.02 | ₩22,594 | ₩22,620 | ₩21,496 | ₩21,764 | -3.67% | 231.8만 |
|---|
| 2026.02.27 | ₩22,768 | ₩23,008 | ₩22,312 | ₩22,834 | +0.29% | 201.8만 |
|---|
| 2026.02.26 | ₩22,781 | ₩23,169 | ₩22,185 | ₩22,821 | +0.18% | 267.1만 |
|---|
| 2026.02.25 | ₩23,156 | ₩23,450 | ₩22,009 | ₩22,580 | -2.49% | 133만 |
|---|
| 2026.02.24 | ₩22,781 | ₩23,236 | ₩22,527 | ₩23,169 | +1.70% | 203.9만 |
|---|
| 2026.02.23 | ₩22,460 | ₩22,968 | ₩22,232 | ₩22,781 | +1.43% | 218.4만 |
|---|
| 2026.02.20 | ₩22,540 | ₩23,169 | ₩22,446 | ₩22,634 | +0.42% | 198만 |
|---|
| 2026.02.19 | ₩21,563 | ₩22,486 | ₩21,563 | ₩22,446 | +4.10% | 217만 |
|---|
| 2026.02.18 | ₩20,867 | ₩21,764 | ₩20,559 | ₩21,576 | +3.40% | 163.9만 |
|---|
| 2026.02.17 | ₩21,509 | ₩21,710 | ₩20,479 | ₩20,760 | -3.48% | 223.5만 |
|---|
| 2026.02.13 | ₩21,643 | ₩21,884 | ₩21,208 | ₩21,349 | -1.36% | 165.4만 |
|---|
| 2026.02.12 | ₩22,058 | ₩22,232 | ₩21,228 | ₩21,469 | -2.67% | 129.1만 |
|---|
| 2026.02.11 | ₩21,790 | ₩22,058 | ₩21,429 | ₩21,978 | +0.86% | 134.5만 |
|---|
| 2026.02.10 | ₩22,138 | ₩22,513 | ₩21,951 | ₩21,964 | -0.79% | 200.9만 |
|---|
| 2026.02.09 | ₩23,169 | ₩23,290 | ₩21,657 | ₩22,045 | -4.85% | 266.5만 |
|---|
| 2026.02.06 | ₩23,142 | ₩23,798 | ₩22,901 | ₩23,196 | +0.23% | 348.9만 |
|---|
| 2026.02.05 | ₩24,200 | ₩24,494 | ₩23,169 | ₩23,249 | -3.93% | 300.7만 |
|---|
| 2026.02.04 | ₩23,102 | ₩24,775 | ₩22,968 | ₩23,731 | +2.72% | 346.6만 |
|---|
| 2026.02.03 | ₩24,093 | ₩24,374 | ₩22,640 | ₩22,861 | -5.11% | 406.1만 |
|---|
| 2026.02.02 | ₩25,137 | ₩25,204 | ₩24,173 | ₩24,267 | -3.46% | 216.1만 |
|---|
| 2026.01.30 | ₩25,244 | ₩25,304 | ₩24,748 | ₩25,123 | -0.48% | 173.3만 |
|---|
| 2026.01.29 | ₩25,685 | ₩25,833 | ₩24,989 | ₩25,097 | -2.29% | 179.5만 |
|---|
| 2026.01.28 | ₩26,261 | ₩26,475 | ₩25,659 | ₩25,739 | -1.99% | 198만 |
|---|
| 2026.01.27 | ₩26,837 | ₩26,957 | ₩26,114 | ₩26,234 | -2.24% | 206.4만 |
|---|
| 2026.01.26 | ₩27,091 | ₩27,526 | ₩26,127 | ₩27,051 | -0.15% | 227만 |
|---|
| 2026.01.23 | ₩27,881 | ₩28,041 | ₩27,098 | ₩27,131 | -2.69% | 174.1만 |
|---|
| 2026.01.22 | ₩28,175 | ₩28,764 | ₩27,947 | ₩27,961 | -0.76% | 212.5만 |
|---|
| 2026.01.21 | ₩28,162 | ₩28,563 | ₩27,767 | ₩28,349 | +0.67% | 302.1만 |
|---|
| 2026.01.20 | ₩27,840 | ₩28,871 | ₩27,666 | ₩28,121 | +1.01% | 362.7만 |
|---|
| 2026.01.16 | ₩28,135 | ₩28,168 | ₩27,399 | ₩28,014 | -0.43% | 224.3만 |
|---|
| 2026.01.15 | ₩28,014 | ₩28,469 | ₩27,692 | ₩28,309 | +1.05% | 229.5만 |
|---|
| 2026.01.14 | ₩28,362 | ₩28,637 | ₩27,854 | ₩28,095 | -0.94% | 180.6만 |
|---|
| 2026.01.13 | ₩27,613 | ₩28,483 | ₩27,365 | ₩28,456 | +3.05% | 278.9만 |
|---|
| 2026.01.12 | ₩28,724 | ₩28,771 | ₩27,104 | ₩27,653 | -3.73% | 261.2만 |
|---|
| 2026.01.09 | ₩27,666 | ₩28,858 | ₩27,171 | ₩28,643 | +3.53% | 261.6만 |
|---|
| 2026.01.08 | ₩28,838 | ₩29,447 | ₩26,796 | ₩27,640 | -4.15% | 420.6만 |
|---|
| 2026.01.07 | ₩25,819 | ₩26,234 | ₩25,605 | ₩25,926 | +0.41% | 215.3만 |
|---|
| 2026.01.06 | ₩25,244 | ₩25,786 | ₩25,043 | ₩25,632 | +1.54% | 176.3만 |
|---|
| 2026.01.05 | ₩26,007 | ₩26,194 | ₩25,016 | ₩25,217 | -3.04% | 330.7만 |
|---|
| 2026.01.02 | ₩26,837 | ₩26,837 | ₩26,047 | ₩26,181 | -2.44% | 187.7만 |
|---|
| 2025.12.31 | ₩26,582 | ₩27,305 | ₩26,515 | ₩26,877 | +1.11% | 189.2만 |
|---|
| 2025.12.30 | ₩26,703 | ₩27,017 | ₩26,294 | ₩26,569 | -0.50% | 268만 |
|---|
| 2025.12.29 | ₩26,743 | ₩26,863 | ₩26,555 | ₩26,756 | +0.05% | 132.9만 |
|---|
| 2025.12.26 | ₩26,368 | ₩26,808 | ₩26,127 | ₩26,743 | +1.42% | 96.3만 |
|---|
| 2025.12.24 | ₩26,221 | ₩26,663 | ₩26,221 | ₩26,448 | +0.87% | 73.8만 |
|---|
| 2025.12.23 | ₩26,315 | ₩26,582 | ₩26,141 | ₩26,234 | -0.31% | 149.1만 |
|---|
| 2025.12.22 | ₩25,980 | ₩26,341 | ₩25,926 | ₩26,315 | +1.29% | 172.3만 |
|---|
| 2025.12.19 | ₩26,542 | ₩26,997 | ₩26,154 | ₩26,288 | -0.96% | 337.6만 |
|---|
| 2025.12.18 | ₩26,274 | ₩26,558 | ₩25,993 | ₩26,087 | -0.71% | 169.1만 |
|---|
| 2025.12.17 | ₩25,833 | ₩26,957 | ₩25,726 | ₩26,315 | +1.87% | 167만 |
|---|
| 2025.12.16 | ₩25,779 | ₩26,067 | ₩25,525 | ₩25,578 | -0.78% | 133.6만 |
|---|
| 2025.12.15 | ₩25,337 | ₩25,900 | ₩25,190 | ₩25,833 | +1.95% | 131.9만 |
|---|
| 2025.12.12 | ₩25,110 | ₩25,779 | ₩24,936 | ₩25,257 | +0.59% | 131.2만 |
|---|
| 2025.12.11 | ₩24,989 | ₩25,431 | ₩24,842 | ₩24,989 | 0.00% | 198.4만 |
|---|
| 2025.12.10 | ₩24,976 | ₩25,177 | ₩24,695 | ₩24,949 | -0.11% | 143.1만 |
|---|
| 2025.12.09 | ₩24,936 | ₩25,337 | ₩24,702 | ₩24,922 | -0.05% | 176.4만 |
|---|
| 2025.12.08 | ₩25,230 | ₩25,619 | ₩24,815 | ₩24,896 | -1.33% | 147.6만 |
|---|
| 2025.12.05 | ₩25,083 | ₩25,565 | ₩24,842 | ₩25,337 | +1.01% | 185.4만 |
|---|
| 2025.12.04 | ₩25,525 | ₩25,625 | ₩24,869 | ₩25,083 | -1.73% | 134.6만 |
|---|
| 2025.12.03 | ₩25,605 | ₩25,953 | ₩25,404 | ₩25,418 | -0.73% | 158.3만 |
|---|
| 2025.12.02 | ₩26,194 | ₩26,194 | ₩25,056 | ₩25,418 | -2.96% | 122.5만 |
|---|
| 2025.12.01 | ₩26,341 | ₩26,448 | ₩25,926 | ₩25,953 | -1.47% | 124.1만 |
|---|
| 2025.11.28 | ₩26,395 | ₩26,502 | ₩25,973 | ₩26,341 | -0.20% | 68.1만 |
|---|
| 2025.11.26 | ₩26,636 | ₩26,850 | ₩26,161 | ₩26,395 | -0.90% | 224만 |
|---|
| 2025.11.25 | ₩26,689 | ₩27,446 | ₩26,596 | ₩26,689 | 0.00% | 182.4만 |
|---|
| 2025.11.24 | ₩26,810 | ₩27,653 | ₩26,355 | ₩26,422 | -1.45% | 389.3만 |
|---|
| 2025.11.21 | ₩26,917 | ₩27,720 | ₩26,689 | ₩27,011 | +0.35% | 162.6만 |
|---|
| 2025.11.20 | ₩26,355 | ₩27,051 | ₩26,127 | ₩26,917 | +2.13% | 168.1만 |
|---|
| 2025.11.19 | ₩26,328 | ₩26,328 | ₩25,593 | ₩25,953 | -1.42% | 153.7만 |
|---|
| 2025.11.18 | ₩27,024 | ₩27,305 | ₩26,248 | ₩26,355 | -2.48% | 164.5만 |
|---|
| 2025.11.17 | ₩26,395 | ₩27,171 | ₩26,328 | ₩27,024 | +2.38% | 191.3만 |
|---|
| 2025.11.14 | ₩26,020 | ₩26,475 | ₩25,906 | ₩26,435 | +1.59% | 127.1만 |
|---|
| 2025.11.13 | ₩26,167 | ₩26,810 | ₩25,859 | ₩26,194 | +0.10% | 161.6만 |
|---|
| 2025.11.12 | ₩25,619 | ₩26,502 | ₩25,605 | ₩26,181 | +2.19% | 143.3만 |
|---|
| 2025.11.11 | ₩25,913 | ₩26,328 | ₩25,378 | ₩25,485 | -1.65% | 168.6만 |
|---|
| 2025.11.10 | ₩27,425 | ₩27,468 | ₩25,685 | ₩25,726 | -6.20% | 159.6만 |
|---|
| 2025.11.07 | ₩27,171 | ₩27,526 | ₩26,221 | ₩26,756 | -1.53% | 182.6만 |
|---|
| 2025.11.06 | ₩27,533 | ₩27,915 | ₩26,689 | ₩26,903 | -2.28% | 260만 |
|---|
| 2025.11.05 | ₩27,037 | ₩27,787 | ₩27,017 | ₩27,546 | +1.88% | 213.6만 |
|---|
| 2025.11.04 | ₩26,716 | ₩27,144 | ₩26,274 | ₩27,037 | +1.20% | 197.5만 |
|---|
| 2025.11.03 | ₩25,926 | ₩26,636 | ₩25,431 | ₩26,542 | +2.37% | 249.1만 |
|---|
| 2025.10.31 | ₩25,672 | ₩26,736 | ₩25,525 | ₩26,194 | +2.03% | 217.6만 |
|---|
| 2025.10.30 | ₩26,341 | ₩26,475 | ₩25,378 | ₩25,739 | -2.29% | 233.4만 |
|---|
| 2025.10.29 | ₩26,167 | ₩26,770 | ₩25,933 | ₩26,355 | +0.72% | 210.6만 |
|---|
| 2025.10.28 | ₩27,104 | ₩27,205 | ₩26,395 | ₩26,475 | -2.32% | 186.3만 |
|---|
| 2025.10.27 | ₩27,118 | ₩27,653 | ₩26,796 | ₩27,185 | +0.25% | 297.4만 |
|---|
| 2025.10.24 | ₩27,814 | ₩28,279 | ₩27,091 | ₩27,118 | -2.50% | 327.6만 |
|---|
| 2025.10.23 | ₩25,993 | ₩27,988 | ₩24,722 | ₩27,613 | +6.23% | 801.6만 |
|---|
| 2025.10.22 | ₩34,051 | ₩34,345 | ₩33,288 | ₩33,408 | -1.89% | 146.3만 |
|---|
| 2025.10.21 | ₩33,676 | ₩34,171 | ₩33,489 | ₩34,051 | +1.11% | 101.2만 |
|---|
| 2025.10.20 | ₩33,087 | ₩33,676 | ₩33,020 | ₩33,663 | +1.74% | 93.5만 |
|---|
| 2025.10.17 | ₩32,472 | ₩33,074 | ₩32,351 | ₩32,873 | +1.24% | 87.7만 |
|---|
| 2025.10.16 | ₩32,565 | ₩33,649 | ₩32,124 | ₩32,257 | -0.95% | 134.7만 |
|---|
| 2025.10.15 | ₩32,298 | ₩32,659 | ₩32,110 | ₩32,632 | +1.04% | 106.1만 |
|---|
| 2025.10.14 | ₩32,110 | ₩32,431 | ₩31,802 | ₩32,364 | +0.79% | 72.5만 |
|---|
| 2025.10.13 | ₩31,990 | ₩32,538 | ₩31,695 | ₩32,284 | +0.92% | 119.2만 |
|---|
| 2025.10.10 | ₩33,141 | ₩33,141 | ₩32,057 | ₩32,110 | -3.11% | 169만 |
|---|