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 | ₩13,467 | ₩13,735 | ₩13,387 | ₩13,628 | +1.19% | 194만 |
| 2026.10.08 | ₩13,320 | ₩13,588 | ₩13,213 | ₩13,534 | +1.61% | 262.2만 |
| 2026.10.07 | ₩13,320 | ₩13,561 | ₩13,233 | ₩13,240 | -0.60% | 178.3만 |
| 2026.10.06 | ₩13,414 | ₩13,521 | ₩13,240 | ₩13,333 | -0.60% | 160.5만 |
| 2026.10.05 | ₩13,186 | ₩13,601 | ₩13,159 | ₩13,306 | +0.91% | 248.5만 |
| 2026.10.02 | ₩13,306 | ₩13,400 | ₩12,958 | ₩13,159 | -1.11% | 153.8만 |
| 2026.10.01 | ₩12,744 | ₩13,253 | ₩12,738 | ₩13,226 | +3.78% | 330.8만 |
| 2026.09.30 | ₩12,905 | ₩12,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,704 |
| -1.56% |
| 292.9만 |
| 2026.09.29 | ₩12,758 | ₩12,918 | ₩12,691 | ₩12,865 | +0.84% | 148.7만 |
|---|
| 2026.09.28 | ₩12,744 | ₩13,092 | ₩12,637 | ₩12,851 | +0.84% | 202.8만 |
|---|
| 2026.09.25 | ₩12,610 | ₩12,898 | ₩12,557 | ₩12,851 | +1.91% | 240만 |
|---|
| 2026.09.24 | ₩12,865 | ₩13,005 | ₩12,550 | ₩12,624 | -1.87% | 171.7만 |
|---|
| 2026.09.23 | ₩13,427 | ₩13,427 | ₩12,825 | ₩12,838 | -4.39% | 185.8만 |
|---|
| 2026.09.22 | ₩13,641 | ₩13,701 | ₩13,367 | ₩13,400 | -1.77% | 131.4만 |
|---|
| 2026.09.21 | ₩13,507 | ₩13,628 | ₩13,246 | ₩13,333 | -1.29% | 197.2만 |
|---|
| 2026.09.18 | ₩13,199 | ₩13,628 | ₩13,066 | ₩13,561 | +2.74% | 494.7만 |
|---|
| 2026.09.17 | ₩13,936 | ₩13,949 | ₩13,400 | ₩13,454 | -3.46% | 306.3만 |
|---|
| 2026.09.16 | ₩13,159 | ₩13,855 | ₩13,159 | ₩13,641 | +3.66% | 208.6만 |
|---|
| 2026.09.15 | ₩13,186 | ₩13,360 | ₩13,045 | ₩13,159 | -0.20% | 187.6만 |
|---|
| 2026.09.14 | ₩13,440 | ₩13,802 | ₩13,159 | ₩13,306 | -1.00% | 290만 |
|---|
| 2026.09.11 | ₩13,909 | ₩14,016 | ₩13,159 | ₩13,173 | -5.29% | 344.3만 |
|---|
| 2026.09.10 | ₩13,855 | ₩13,969 | ₩13,434 | ₩13,708 | -1.06% | 223.1만 |
|---|
| 2026.09.09 | ₩14,203 | ₩14,384 | ₩13,554 | ₩13,909 | -2.07% | 227.4만 |
|---|
| 2026.09.08 | ₩15,294 | ₩15,294 | ₩14,324 | ₩14,404 | -5.82% | 222.5만 |
|---|
| 2026.09.04 | ₩15,181 | ₩15,355 | ₩14,980 | ₩15,328 | +0.97% | 130.5만 |
|---|
| 2026.09.03 | ₩15,181 | ₩15,515 | ₩14,973 | ₩15,381 | +1.32% | 191.9만 |
|---|
| 2026.09.02 | ₩15,274 | ₩15,810 | ₩15,074 | ₩15,100 | -1.14% | 183.5만 |
|---|
| 2026.09.01 | ₩15,140 | ₩15,823 | ₩15,033 | ₩15,234 | +0.62% | 263.6만 |
|---|
| 2026.08.31 | ₩14,498 | ₩15,422 | ₩14,431 | ₩15,328 | +5.72% | 378.9만 |
|---|
| 2026.08.28 | ₩13,775 | ₩14,645 | ₩13,775 | ₩14,632 | +6.22% | 173.3만 |
|---|
| 2026.08.27 | ₩14,003 | ₩14,083 | ₩13,561 | ₩13,668 | -2.39% | 232.9만 |
|---|
| 2026.08.26 | ₩14,471 | ₩14,572 | ₩14,070 | ₩14,110 | -2.50% | 125.1만 |
|---|
| 2026.08.25 | ₩14,859 | ₩14,859 | ₩14,411 | ₩14,659 | -1.35% | 203.6만 |
|---|
| 2026.08.24 | ₩14,592 | ₩14,879 | ₩14,585 | ₩14,685 | +0.64% | 107.1만 |
|---|
| 2026.08.21 | ₩14,725 | ₩14,759 | ₩14,491 | ₩14,565 | -1.09% | 98.9만 |
|---|
| 2026.08.20 | ₩15,100 | ₩15,489 | ₩14,605 | ₩14,712 | -2.57% | 139.5만 |
|---|
| 2026.08.19 | ₩14,792 | ₩15,529 | ₩14,786 | ₩15,328 | +3.62% | 274.1만 |
|---|
| 2026.08.18 | ₩14,739 | ₩14,739 | ₩14,431 | ₩14,685 | -0.36% | 127.1만 |
|---|
| 2026.08.17 | ₩14,953 | ₩14,953 | ₩14,438 | ₩14,511 | -2.95% | 144.3만 |
|---|
| 2026.08.14 | ₩14,846 | ₩15,254 | ₩14,659 | ₩15,140 | +1.98% | 176.5만 |
|---|
| 2026.08.13 | ₩14,833 | ₩15,126 | ₩14,605 | ₩14,966 | +0.90% | 199.5만 |
|---|
| 2026.08.12 | ₩14,525 | ₩14,679 | ₩14,270 | ₩14,645 | +0.83% | 243.1만 |
|---|
| 2026.08.11 | ₩14,444 | ₩14,578 | ₩14,203 | ₩14,538 | +0.65% | 213.7만 |
|---|
| 2026.08.10 | ₩14,766 | ₩14,953 | ₩14,418 | ₩14,471 | -1.99% | 161.8만 |
|---|
| 2026.08.07 | ₩14,926 | ₩15,033 | ₩14,638 | ₩14,859 | -0.45% | 135.3만 |
|---|
| 2026.08.06 | ₩14,873 | ₩14,966 | ₩14,511 | ₩14,953 | +0.54% | 175.5만 |
|---|
| 2026.08.05 | ₩15,194 | ₩15,261 | ₩14,873 | ₩14,966 | -1.50% | 237.6만 |
|---|
| 2026.08.04 | ₩14,926 | ₩15,448 | ₩14,792 | ₩15,167 | +1.61% | 233.6만 |
|---|
| 2026.08.03 | ₩13,869 | ₩15,207 | ₩13,815 | ₩15,154 | +9.27% | 247.7만 |
|---|
| 2026.07.31 | ₩13,762 | ₩14,016 | ₩13,507 | ₩13,628 | -0.97% | 164.7만 |
|---|
| 2026.07.30 | ₩13,588 | ₩13,942 | ₩13,219 | ₩13,895 | +2.27% | 309.7만 |
|---|
| 2026.07.29 | ₩14,217 | ₩14,511 | ₩13,708 | ₩13,721 | -3.48% | 251.8만 |
|---|
| 2026.07.28 | ₩14,672 | ₩15,007 | ₩14,203 | ₩14,244 | -2.92% | 240.7만 |
|---|
| 2026.07.27 | ₩13,922 | ₩14,444 | ₩13,815 | ₩14,270 | +2.50% | 250.9만 |
|---|
| 2026.07.24 | ₩13,869 | ₩14,056 | ₩13,561 | ₩13,681 | -1.35% | 308.8만 |
|---|
| 2026.07.23 | ₩13,962 | ₩14,150 | ₩13,547 | ₩13,762 | -1.44% | 385.4만 |
|---|
| 2026.07.22 | ₩14,993 | ₩15,020 | ₩14,029 | ₩14,096 | -5.98% | 267.7만 |
|---|
| 2026.07.21 | ₩14,337 | ₩14,886 | ₩14,337 | ₩14,779 | +3.08% | 234.6만 |
|---|
| 2026.07.20 | ₩14,752 | ₩15,116 | ₩14,377 | ₩14,618 | -0.91% | 278.7만 |
|---|
| 2026.07.17 | ₩16,118 | ₩16,546 | ₩14,766 | ₩14,833 | -7.97% | 252만 |
|---|
| 2026.07.16 | ₩16,319 | ₩16,559 | ₩15,984 | ₩16,158 | -0.98% | 214.5만 |
|---|
| 2026.07.15 | ₩16,573 | ₩17,148 | ₩15,877 | ₩15,904 | -4.04% | 195.9만 |
|---|
| 2026.07.14 | ₩17,563 | ₩17,671 | ₩16,446 | ₩16,533 | -5.87% | 321.4만 |
|---|
| 2026.07.13 | ₩17,256 | ₩18,005 | ₩17,148 | ₩17,818 | +3.26% | 265.8만 |
|---|
| 2026.07.10 | ₩17,175 | ₩17,403 | ₩16,098 | ₩17,095 | -0.47% | 370.7만 |
|---|
| 2026.07.09 | ₩20,120 | ₩20,198 | ₩16,440 | ₩17,416 | -13.44% | 695.4만 |
|---|
| 2026.07.08 | ₩17,590 | ₩17,604 | ₩16,961 | ₩17,189 | -2.28% | 262.7만 |
|---|
| 2026.07.07 | ₩17,778 | ₩18,072 | ₩17,630 | ₩17,630 | -0.83% | 181.5만 |
|---|
| 2026.07.06 | ₩18,112 | ₩18,233 | ₩17,234 | ₩17,349 | -4.21% | 226.7만 |
|---|
| 2026.07.02 | ₩18,206 | ₩18,534 | ₩17,885 | ₩18,380 | +0.96% | 201.7만 |
|---|
| 2026.07.01 | ₩18,153 | ₩18,480 | ₩17,838 | ₩18,072 | -0.44% | 202.8만 |
|---|
| 2026.06.30 | ₩17,550 | ₩17,985 | ₩17,510 | ₩17,778 | +1.30% | 160.7만 |
|---|
| 2026.06.29 | ₩17,617 | ₩17,731 | ₩17,135 | ₩17,590 | -0.15% | 384.3만 |
|---|
| 2026.06.26 | ₩16,626 | ₩17,711 | ₩16,546 | ₩17,483 | +5.15% | 519.2만 |
|---|
| 2026.06.25 | ₩16,908 | ₩17,162 | ₩16,399 | ₩16,452 | -2.69% | 133.6만 |
|---|
| 2026.06.24 | ₩16,305 | ₩17,169 | ₩16,305 | ₩16,908 | +3.69% | 177만 |
|---|
| 2026.06.23 | ₩16,185 | ₩16,385 | ₩16,037 | ₩16,278 | +0.58% | 171.9만 |
|---|
| 2026.06.22 | ₩16,774 | ₩16,894 | ₩15,850 | ₩15,877 | -5.35% | 256.2만 |
|---|
| 2026.06.18 | ₩16,359 | ₩17,055 | ₩16,158 | ₩16,908 | +3.36% | 412.6만 |
|---|
| 2026.06.17 | ₩16,626 | ₩16,961 | ₩16,091 | ₩16,252 | -2.25% | 162.5만 |
|---|
| 2026.06.16 | ₩16,827 | ₩16,954 | ₩16,553 | ₩16,800 | -0.16% | 149.7만 |
|---|
| 2026.06.15 | ₩16,760 | ₩17,008 | ₩16,646 | ₩16,747 | -0.08% | 150.8만 |
|---|
| 2026.06.12 | ₩16,921 | ₩17,155 | ₩16,707 | ₩16,827 | -0.55% | 159만 |
|---|
| 2026.06.11 | ₩16,640 | ₩16,966 | ₩16,499 | ₩16,921 | +1.69% | 164.9만 |
|---|
| 2026.06.10 | ₩16,734 | ₩17,282 | ₩16,719 | ₩16,881 | +0.88% | 229.3만 |
|---|
| 2026.06.09 | ₩15,970 | ₩16,754 | ₩15,970 | ₩16,653 | +4.27% | 199.6만 |
|---|
| 2026.06.08 | ₩15,877 | ₩16,225 | ₩15,663 | ₩15,970 | +0.59% | 153.8만 |
|---|
| 2026.06.05 | ₩15,689 | ₩16,278 | ₩15,582 | ₩15,984 | +1.88% | 182.1만 |
|---|
| 2026.06.04 | ₩15,663 | ₩15,783 | ₩15,248 | ₩15,649 | -0.09% | 308만 |
|---|
| 2026.06.03 | ₩15,435 | ₩15,656 | ₩15,201 | ₩15,274 | -1.04% | 184.9만 |
|---|
| 2026.06.02 | ₩15,368 | ₩16,104 | ₩15,167 | ₩15,810 | +2.87% | 183.5만 |
|---|
| 2026.06.01 | ₩15,301 | ₩15,629 | ₩15,087 | ₩15,609 | +2.01% | 183.9만 |
|---|
| 2026.05.29 | ₩15,716 | ₩15,803 | ₩15,294 | ₩15,422 | -1.87% | 199.2만 |
|---|
| 2026.05.28 | ₩15,649 | ₩16,009 | ₩15,422 | ₩15,796 | +0.94% | 160.3만 |
|---|
| 2026.05.27 | ₩15,422 | ₩15,857 | ₩15,422 | ₩15,649 | +1.48% | 192.4만 |
|---|
| 2026.05.26 | ₩15,756 | ₩15,957 | ₩15,248 | ₩15,261 | -3.14% | 246.2만 |
|---|
| 2026.05.22 | ₩15,515 | ₩15,997 | ₩15,422 | ₩15,877 | +2.33% | 155.8만 |
|---|
| 2026.05.21 | ₩14,806 | ₩15,555 | ₩14,685 | ₩15,529 | +4.88% | 457.9만 |
|---|
| 2026.05.20 | ₩15,114 | ₩15,241 | ₩14,578 | ₩14,966 | -0.97% | 264.2만 |
|---|
| 2026.05.19 | ₩16,011 | ₩16,211 | ₩15,221 | ₩15,274 | -4.60% | 173.5만 |
|---|
| 2026.05.18 | ₩15,676 | ₩16,078 | ₩15,616 | ₩15,796 | +0.77% | 205만 |
|---|
| 2026.05.15 | ₩15,770 | ₩15,870 | ₩15,308 | ₩15,462 | -1.95% | 189.3만 |
|---|
| 2026.05.14 | ₩14,993 | ₩15,823 | ₩14,993 | ₩15,448 | +3.04% | 195.8만 |
|---|
| 2026.05.13 | ₩14,980 | ₩15,194 | ₩14,732 | ₩14,993 | +0.09% | 270.1만 |
|---|
| 2026.05.12 | ₩15,341 | ₩15,649 | ₩15,047 | ₩15,181 | -1.05% | 259.4만 |
|---|
| 2026.05.11 | ₩16,506 | ₩16,600 | ₩15,140 | ₩15,221 | -7.79% | 387.7만 |
|---|
| 2026.05.08 | ₩16,559 | ₩16,807 | ₩16,385 | ₩16,412 | -0.89% | 191.8만 |
|---|
| 2026.05.07 | ₩16,814 | ₩17,028 | ₩16,526 | ₩16,653 | -0.96% | 207.7만 |
|---|
| 2026.05.06 | ₩17,242 | ₩17,383 | ₩16,713 | ₩16,908 | -1.94% | 229.7만 |
|---|
| 2026.05.05 | ₩17,175 | ₩17,343 | ₩16,841 | ₩17,108 | -0.39% | 212.2만 |
|---|
| 2026.05.04 | ₩17,523 | ₩18,099 | ₩17,122 | ₩17,349 | -0.99% | 197.5만 |
|---|
| 2026.05.01 | ₩18,059 | ₩18,273 | ₩17,443 | ₩17,711 | -1.93% | 237.8만 |
|---|
| 2026.04.30 | ₩17,965 | ₩18,340 | ₩17,865 | ₩17,898 | -0.37% | 191.1만 |
|---|
| 2026.04.29 | ₩18,460 | ₩18,554 | ₩18,019 | ₩18,193 | -1.45% | 262.5만 |
|---|
| 2026.04.28 | ₩18,126 | ₩18,521 | ₩18,032 | ₩18,460 | +1.85% | 254.9만 |
|---|
| 2026.04.27 | ₩17,791 | ₩18,019 | ₩17,543 | ₩17,858 | +0.38% | 374.9만 |
|---|
| 2026.04.24 | ₩17,055 | ₩17,905 | ₩16,894 | ₩17,885 | +4.87% | 336.1만 |
|---|
| 2026.04.23 | ₩16,640 | ₩16,867 | ₩16,305 | ₩16,626 | -0.08% | 253.5만 |
|---|
| 2026.04.22 | ₩16,613 | ₩17,001 | ₩16,138 | ₩16,653 | +0.24% | 311.1만 |
|---|
| 2026.04.21 | ₩16,774 | ₩17,041 | ₩16,546 | ₩16,613 | -0.96% | 344만 |
|---|
| 2026.04.20 | ₩15,703 | ₩16,914 | ₩15,703 | ₩16,894 | +7.59% | 357.1만 |
|---|
| 2026.04.17 | ₩15,810 | ₩16,365 | ₩15,669 | ₩15,917 | +0.68% | 315.4만 |
|---|
| 2026.04.16 | ₩15,636 | ₩16,011 | ₩15,348 | ₩15,542 | -0.60% | 297.7만 |
|---|
| 2026.04.15 | ₩15,274 | ₩15,930 | ₩15,107 | ₩15,689 | +2.72% | 364.1만 |
|---|
| 2026.04.14 | ₩14,806 | ₩15,308 | ₩14,672 | ₩15,248 | +2.98% | 644.5만 |
|---|
| 2026.04.13 | ₩14,284 | ₩14,886 | ₩14,116 | ₩14,873 | +4.12% | 665.3만 |
|---|
| 2026.04.10 | ₩15,475 | ₩15,502 | ₩13,889 | ₩13,976 | -9.69% | 867.1만 |
|---|
| 2026.04.09 | ₩14,016 | ₩16,760 | ₩13,668 | ₩15,796 | +12.70% | 1652.5만 |
|---|
| 2026.04.08 | ₩19,572 | ₩19,926 | ₩19,103 | ₩19,290 | -1.44% | 327.7만 |
|---|
| 2026.04.07 | ₩19,063 | ₩19,397 | ₩18,889 | ₩19,344 | +1.47% | 274.6만 |
|---|
| 2026.04.06 | ₩18,982 | ₩19,244 | ₩18,768 | ₩19,036 | +0.28% | 205만 |
|---|
| 2026.04.02 | ₩19,009 | ₩19,036 | ₩18,233 | ₩18,956 | -0.28% | 259.2만 |
|---|
| 2026.04.01 | ₩19,157 | ₩19,331 | ₩18,661 | ₩19,009 | -0.77% | 161.3만 |
|---|
| 2026.03.31 | ₩19,585 | ₩19,645 | ₩19,016 | ₩19,210 | -1.91% | 187.3만 |
|---|
| 2026.03.30 | ₩19,210 | ₩19,692 | ₩19,103 | ₩19,531 | +1.67% | 177만 |
|---|
| 2026.03.27 | ₩19,277 | ₩19,418 | ₩19,023 | ₩19,210 | -0.35% | 218.4만 |
|---|
| 2026.03.26 | ₩18,916 | ₩19,451 | ₩18,849 | ₩19,357 | +2.34% | 183.4만 |
|---|
| 2026.03.25 | ₩18,782 | ₩19,264 | ₩18,380 | ₩19,264 | +2.57% | 159.4만 |
|---|
| 2026.03.24 | ₩18,808 | ₩18,902 | ₩18,353 | ₩18,621 | -1.00% | 224.2만 |
|---|
| 2026.03.23 | ₩19,317 | ₩19,351 | ₩18,768 | ₩18,808 | -2.63% | 208.7만 |
|---|
| 2026.03.20 | ₩19,491 | ₩19,551 | ₩18,822 | ₩18,916 | -2.95% | 495.8만 |
|---|
| 2026.03.19 | ₩19,157 | ₩19,725 | ₩19,076 | ₩19,518 | +1.89% | 157.1만 |
|---|
| 2026.03.18 | ₩19,946 | ₩20,214 | ₩19,163 | ₩19,210 | -3.69% | 181.7만 |
|---|
| 2026.03.17 | ₩20,522 | ₩20,964 | ₩20,161 | ₩20,227 | -1.44% | 160.4만 |
|---|
| 2026.03.16 | ₩20,027 | ₩20,602 | ₩19,812 | ₩20,375 | +1.74% | 287.4만 |
|---|
| 2026.03.13 | ₩19,424 | ₩19,511 | ₩19,116 | ₩19,297 | -0.65% | 145.5만 |
|---|
| 2026.03.12 | ₩19,899 | ₩20,135 | ₩19,223 | ₩19,290 | -3.06% | 152만 |
|---|
| 2026.03.11 | ₩20,214 | ₩20,221 | ₩19,511 | ₩19,853 | -1.79% | 119.3만 |
|---|
| 2026.03.10 | ₩20,576 | ₩20,736 | ₩19,839 | ₩20,094 | -2.34% | 173.5만 |
|---|
| 2026.03.09 | ₩21,031 | ₩21,325 | ₩20,348 | ₩20,736 | -1.40% | 203.5만 |
|---|
| 2026.03.06 | ₩21,847 | ₩21,954 | ₩20,991 | ₩21,405 | -2.02% | 124.4만 |
|---|
| 2026.03.05 | ₩21,901 | ₩22,142 | ₩21,700 | ₩21,941 | +0.18% | 140.4만 |
|---|
| 2026.03.04 | ₩21,713 | ₩22,376 | ₩21,258 | ₩21,928 | +0.99% | 154.7만 |
|---|
| 2026.03.03 | ₩21,861 | ₩21,995 | ₩21,151 | ₩21,767 | -0.43% | 209.6만 |
|---|
| 2026.03.02 | ₩22,597 | ₩22,624 | ₩21,499 | ₩21,767 | -3.67% | 231.8만 |
|---|
| 2026.02.27 | ₩22,771 | ₩23,012 | ₩22,316 | ₩22,838 | +0.29% | 201.8만 |
|---|
| 2026.02.26 | ₩22,784 | ₩23,173 | ₩22,189 | ₩22,824 | +0.18% | 267.1만 |
|---|
| 2026.02.25 | ₩23,159 | ₩23,454 | ₩22,012 | ₩22,584 | -2.49% | 133만 |
|---|
| 2026.02.24 | ₩22,784 | ₩23,239 | ₩22,530 | ₩23,173 | +1.70% | 203.9만 |
|---|
| 2026.02.23 | ₩22,463 | ₩22,972 | ₩22,235 | ₩22,784 | +1.43% | 218.4만 |
|---|
| 2026.02.20 | ₩22,543 | ₩23,173 | ₩22,450 | ₩22,637 | +0.42% | 198만 |
|---|
| 2026.02.19 | ₩21,566 | ₩22,490 | ₩21,566 | ₩22,450 | +4.10% | 217만 |
|---|
| 2026.02.18 | ₩20,870 | ₩21,767 | ₩20,562 | ₩21,580 | +3.40% | 163.9만 |
|---|
| 2026.02.17 | ₩21,513 | ₩21,713 | ₩20,482 | ₩20,763 | -3.48% | 223.5만 |
|---|
| 2026.02.13 | ₩21,646 | ₩21,887 | ₩21,211 | ₩21,352 | -1.36% | 165.4만 |
|---|
| 2026.02.12 | ₩22,061 | ₩22,235 | ₩21,231 | ₩21,472 | -2.67% | 129.1만 |
|---|
| 2026.02.11 | ₩21,794 | ₩22,061 | ₩21,432 | ₩21,981 | +0.86% | 134.5만 |
|---|
| 2026.02.10 | ₩22,142 | ₩22,517 | ₩21,954 | ₩21,968 | -0.79% | 200.9만 |
|---|
| 2026.02.09 | ₩23,173 | ₩23,293 | ₩21,660 | ₩22,048 | -4.85% | 266.5만 |
|---|
| 2026.02.06 | ₩23,146 | ₩23,802 | ₩22,905 | ₩23,199 | +0.23% | 348.9만 |
|---|
| 2026.02.05 | ₩24,203 | ₩24,498 | ₩23,173 | ₩23,253 | -3.93% | 300.7만 |
|---|
| 2026.02.04 | ₩23,106 | ₩24,779 | ₩22,972 | ₩23,735 | +2.72% | 346.6만 |
|---|
| 2026.02.03 | ₩24,096 | ₩24,377 | ₩22,644 | ₩22,865 | -5.11% | 406.1만 |
|---|
| 2026.02.02 | ₩25,140 | ₩25,207 | ₩24,177 | ₩24,270 | -3.46% | 216.1만 |
|---|
| 2026.01.30 | ₩25,248 | ₩25,308 | ₩24,752 | ₩25,127 | -0.48% | 173.3만 |
|---|
| 2026.01.29 | ₩25,689 | ₩25,837 | ₩24,993 | ₩25,100 | -2.29% | 179.5만 |
|---|
| 2026.01.28 | ₩26,265 | ₩26,479 | ₩25,662 | ₩25,743 | -1.99% | 198만 |
|---|
| 2026.01.27 | ₩26,841 | ₩26,961 | ₩26,118 | ₩26,238 | -2.24% | 206.4만 |
|---|
| 2026.01.26 | ₩27,095 | ₩27,530 | ₩26,131 | ₩27,055 | -0.15% | 227만 |
|---|
| 2026.01.23 | ₩27,885 | ₩28,045 | ₩27,102 | ₩27,135 | -2.69% | 174.1만 |
|---|
| 2026.01.22 | ₩28,179 | ₩28,768 | ₩27,952 | ₩27,965 | -0.76% | 212.5만 |
|---|
| 2026.01.21 | ₩28,166 | ₩28,567 | ₩27,771 | ₩28,353 | +0.67% | 302.1만 |
|---|
| 2026.01.20 | ₩27,845 | ₩28,875 | ₩27,671 | ₩28,126 | +1.01% | 362.7만 |
|---|
| 2026.01.16 | ₩28,139 | ₩28,173 | ₩27,403 | ₩28,019 | -0.43% | 224.3만 |
|---|
| 2026.01.15 | ₩28,019 | ₩28,474 | ₩27,696 | ₩28,313 | +1.05% | 229.5만 |
|---|
| 2026.01.14 | ₩28,367 | ₩28,641 | ₩27,858 | ₩28,099 | -0.94% | 180.6만 |
|---|
| 2026.01.13 | ₩27,617 | ₩28,487 | ₩27,369 | ₩28,460 | +3.05% | 278.9만 |
|---|
| 2026.01.12 | ₩28,728 | ₩28,775 | ₩27,108 | ₩27,657 | -3.73% | 261.2만 |
|---|
| 2026.01.09 | ₩27,671 | ₩28,862 | ₩27,175 | ₩28,648 | +3.53% | 261.6만 |
|---|
| 2026.01.08 | ₩28,842 | ₩29,451 | ₩26,800 | ₩27,644 | -4.15% | 420.6만 |
|---|
| 2026.01.07 | ₩25,823 | ₩26,238 | ₩25,609 | ₩25,930 | +0.41% | 215.3만 |
|---|
| 2026.01.06 | ₩25,248 | ₩25,790 | ₩25,047 | ₩25,636 | +1.54% | 176.3만 |
|---|
| 2026.01.05 | ₩26,011 | ₩26,198 | ₩25,020 | ₩25,221 | -3.04% | 330.7만 |
|---|
| 2026.01.02 | ₩26,841 | ₩26,841 | ₩26,051 | ₩26,185 | -2.44% | 187.7만 |
|---|
| 2025.12.31 | ₩26,586 | ₩27,309 | ₩26,519 | ₩26,881 | +1.11% | 189.2만 |
|---|
| 2025.12.30 | ₩26,707 | ₩27,021 | ₩26,298 | ₩26,573 | -0.50% | 268만 |
|---|
| 2025.12.29 | ₩26,747 | ₩26,867 | ₩26,559 | ₩26,760 | +0.05% | 132.9만 |
|---|
| 2025.12.26 | ₩26,372 | ₩26,812 | ₩26,131 | ₩26,747 | +1.42% | 96.3만 |
|---|
| 2025.12.24 | ₩26,225 | ₩26,667 | ₩26,225 | ₩26,452 | +0.87% | 73.8만 |
|---|
| 2025.12.23 | ₩26,318 | ₩26,586 | ₩26,144 | ₩26,238 | -0.31% | 149.1만 |
|---|
| 2025.12.22 | ₩25,984 | ₩26,345 | ₩25,930 | ₩26,318 | +1.29% | 172.3만 |
|---|
| 2025.12.19 | ₩26,546 | ₩27,001 | ₩26,158 | ₩26,292 | -0.96% | 337.6만 |
|---|
| 2025.12.18 | ₩26,278 | ₩26,562 | ₩25,997 | ₩26,091 | -0.71% | 169.1만 |
|---|
| 2025.12.17 | ₩25,837 | ₩26,961 | ₩25,729 | ₩26,318 | +1.87% | 167만 |
|---|
| 2025.12.16 | ₩25,783 | ₩26,071 | ₩25,529 | ₩25,582 | -0.78% | 133.6만 |
|---|
| 2025.12.15 | ₩25,341 | ₩25,903 | ₩25,194 | ₩25,837 | +1.95% | 131.9만 |
|---|
| 2025.12.12 | ₩25,114 | ₩25,783 | ₩24,940 | ₩25,261 | +0.59% | 131.2만 |
|---|
| 2025.12.11 | ₩24,993 | ₩25,435 | ₩24,846 | ₩24,993 | 0.00% | 198.4만 |
|---|
| 2025.12.10 | ₩24,980 | ₩25,181 | ₩24,699 | ₩24,953 | -0.11% | 143.1만 |
|---|
| 2025.12.09 | ₩24,940 | ₩25,341 | ₩24,705 | ₩24,926 | -0.05% | 176.4만 |
|---|
| 2025.12.08 | ₩25,234 | ₩25,622 | ₩24,819 | ₩24,899 | -1.33% | 147.6만 |
|---|
| 2025.12.05 | ₩25,087 | ₩25,569 | ₩24,846 | ₩25,341 | +1.01% | 185.4만 |
|---|
| 2025.12.04 | ₩25,529 | ₩25,629 | ₩24,873 | ₩25,087 | -1.73% | 134.6만 |
|---|
| 2025.12.03 | ₩25,609 | ₩25,957 | ₩25,408 | ₩25,422 | -0.73% | 158.3만 |
|---|
| 2025.12.02 | ₩26,198 | ₩26,198 | ₩25,060 | ₩25,422 | -2.96% | 122.5만 |
|---|
| 2025.12.01 | ₩26,345 | ₩26,452 | ₩25,930 | ₩25,957 | -1.47% | 124.1만 |
|---|
| 2025.11.28 | ₩26,399 | ₩26,506 | ₩25,977 | ₩26,345 | -0.20% | 68.1만 |
|---|
| 2025.11.26 | ₩26,640 | ₩26,854 | ₩26,165 | ₩26,399 | -0.90% | 224만 |
|---|
| 2025.11.25 | ₩26,693 | ₩27,450 | ₩26,600 | ₩26,693 | 0.00% | 182.4만 |
|---|
| 2025.11.24 | ₩26,814 | ₩27,657 | ₩26,359 | ₩26,426 | -1.45% | 389.3만 |
|---|
| 2025.11.21 | ₩26,921 | ₩27,724 | ₩26,693 | ₩27,015 | +0.35% | 162.6만 |
|---|
| 2025.11.20 | ₩26,359 | ₩27,055 | ₩26,131 | ₩26,921 | +2.13% | 168.1만 |
|---|
| 2025.11.19 | ₩26,332 | ₩26,332 | ₩25,597 | ₩25,957 | -1.42% | 153.7만 |
|---|
| 2025.11.18 | ₩27,028 | ₩27,309 | ₩26,252 | ₩26,359 | -2.48% | 164.5만 |
|---|
| 2025.11.17 | ₩26,399 | ₩27,175 | ₩26,332 | ₩27,028 | +2.38% | 191.3만 |
|---|
| 2025.11.14 | ₩26,024 | ₩26,479 | ₩25,910 | ₩26,439 | +1.59% | 127.1만 |
|---|
| 2025.11.13 | ₩26,171 | ₩26,814 | ₩25,863 | ₩26,198 | +0.10% | 161.6만 |
|---|
| 2025.11.12 | ₩25,622 | ₩26,506 | ₩25,609 | ₩26,185 | +2.19% | 143.3만 |
|---|
| 2025.11.11 | ₩25,917 | ₩26,332 | ₩25,381 | ₩25,488 | -1.65% | 168.6만 |
|---|
| 2025.11.10 | ₩27,430 | ₩27,472 | ₩25,689 | ₩25,729 | -6.20% | 159.6만 |
|---|
| 2025.11.07 | ₩27,175 | ₩27,530 | ₩26,225 | ₩26,760 | -1.53% | 182.6만 |
|---|
| 2025.11.06 | ₩27,537 | ₩27,920 | ₩26,693 | ₩26,907 | -2.28% | 260만 |
|---|
| 2025.11.05 | ₩27,041 | ₩27,791 | ₩27,021 | ₩27,550 | +1.88% | 213.6만 |
|---|
| 2025.11.04 | ₩26,720 | ₩27,148 | ₩26,278 | ₩27,041 | +1.20% | 197.5만 |
|---|
| 2025.11.03 | ₩25,930 | ₩26,640 | ₩25,435 | ₩26,546 | +2.37% | 249.1만 |
|---|
| 2025.10.31 | ₩25,676 | ₩26,740 | ₩25,529 | ₩26,198 | +2.03% | 217.6만 |
|---|
| 2025.10.30 | ₩26,345 | ₩26,479 | ₩25,381 | ₩25,743 | -2.29% | 233.4만 |
|---|
| 2025.10.29 | ₩26,171 | ₩26,774 | ₩25,937 | ₩26,359 | +0.72% | 210.6만 |
|---|
| 2025.10.28 | ₩27,108 | ₩27,209 | ₩26,399 | ₩26,479 | -2.32% | 186.3만 |
|---|
| 2025.10.27 | ₩27,122 | ₩27,657 | ₩26,800 | ₩27,189 | +0.25% | 297.4만 |
|---|
| 2025.10.24 | ₩27,818 | ₩28,284 | ₩27,095 | ₩27,122 | -2.50% | 327.6만 |
|---|
| 2025.10.23 | ₩25,997 | ₩27,992 | ₩24,725 | ₩27,617 | +6.23% | 801.6만 |
|---|
| 2025.10.22 | ₩34,056 | ₩34,351 | ₩33,293 | ₩33,413 | -1.89% | 146.3만 |
|---|
| 2025.10.21 | ₩33,681 | ₩34,177 | ₩33,494 | ₩34,056 | +1.11% | 101.2만 |
|---|
| 2025.10.20 | ₩33,092 | ₩33,681 | ₩33,025 | ₩33,668 | +1.74% | 93.5만 |
|---|
| 2025.10.17 | ₩32,476 | ₩33,079 | ₩32,356 | ₩32,878 | +1.24% | 87.7만 |
|---|
| 2025.10.16 | ₩32,570 | ₩33,654 | ₩32,128 | ₩32,262 | -0.95% | 134.7만 |
|---|
| 2025.10.15 | ₩32,302 | ₩32,664 | ₩32,115 | ₩32,637 | +1.04% | 106.1만 |
|---|
| 2025.10.14 | ₩32,115 | ₩32,436 | ₩31,807 | ₩32,369 | +0.79% | 72.5만 |
|---|
| 2025.10.13 | ₩31,994 | ₩32,543 | ₩31,700 | ₩32,289 | +0.92% | 119.2만 |
|---|
| 2025.10.10 | ₩33,146 | ₩33,146 | ₩32,061 | ₩32,115 | -3.11% | 169만 |
|---|