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 | ₩13,428 | ₩13,695 | ₩13,348 | ₩13,588 | +1.19% | 194만 |
| 2026.10.08 | ₩13,281 | ₩13,548 | ₩13,174 | ₩13,495 | +1.61% | 262.2만 |
| 2026.10.07 | ₩13,281 | ₩13,521 | ₩13,194 | ₩13,201 | -0.60% | 178.3만 |
| 2026.10.06 | ₩13,375 | ₩13,481 | ₩13,201 | ₩13,295 | -0.60% | 160.5만 |
| 2026.10.05 | ₩13,148 | ₩13,561 | ₩13,121 | ₩13,268 | +0.91% | 248.5만 |
| 2026.10.02 | ₩13,268 | ₩13,361 | ₩12,921 | ₩13,121 | -1.11% | 153.8만 |
| 2026.10.01 | ₩12,707 | ₩13,214 | ₩12,701 | ₩13,188 | +3.78% | 330.8만 |
| 2026.09.30 | ₩12,867 | ₩12,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,667 |
| -1.56% |
| 292.9만 |
| 2026.09.29 | ₩12,721 | ₩12,881 | ₩12,654 | ₩12,827 | +0.84% | 148.7만 |
|---|
| 2026.09.28 | ₩12,707 | ₩13,054 | ₩12,600 | ₩12,814 | +0.84% | 202.8만 |
|---|
| 2026.09.25 | ₩12,574 | ₩12,861 | ₩12,520 | ₩12,814 | +1.91% | 240만 |
|---|
| 2026.09.24 | ₩12,827 | ₩12,967 | ₩12,514 | ₩12,587 | -1.87% | 171.7만 |
|---|
| 2026.09.23 | ₩13,388 | ₩13,388 | ₩12,787 | ₩12,801 | -4.39% | 185.8만 |
|---|
| 2026.09.22 | ₩13,602 | ₩13,662 | ₩13,328 | ₩13,361 | -1.77% | 131.4만 |
|---|
| 2026.09.21 | ₩13,468 | ₩13,588 | ₩13,208 | ₩13,295 | -1.29% | 197.2만 |
|---|
| 2026.09.18 | ₩13,161 | ₩13,588 | ₩13,028 | ₩13,521 | +2.74% | 494.7만 |
|---|
| 2026.09.17 | ₩13,895 | ₩13,909 | ₩13,361 | ₩13,415 | -3.46% | 306.3만 |
|---|
| 2026.09.16 | ₩13,121 | ₩13,815 | ₩13,121 | ₩13,602 | +3.66% | 208.6만 |
|---|
| 2026.09.15 | ₩13,148 | ₩13,321 | ₩13,008 | ₩13,121 | -0.20% | 187.6만 |
|---|
| 2026.09.14 | ₩13,401 | ₩13,762 | ₩13,121 | ₩13,268 | -1.00% | 290만 |
|---|
| 2026.09.11 | ₩13,868 | ₩13,975 | ₩13,121 | ₩13,134 | -5.29% | 344.3만 |
|---|
| 2026.09.10 | ₩13,815 | ₩13,929 | ₩13,395 | ₩13,668 | -1.06% | 223.1만 |
|---|
| 2026.09.09 | ₩14,162 | ₩14,342 | ₩13,515 | ₩13,868 | -2.07% | 227.4만 |
|---|
| 2026.09.08 | ₩15,250 | ₩15,250 | ₩14,282 | ₩14,362 | -5.82% | 222.5만 |
|---|
| 2026.09.04 | ₩15,137 | ₩15,310 | ₩14,936 | ₩15,283 | +0.97% | 130.5만 |
|---|
| 2026.09.03 | ₩15,137 | ₩15,470 | ₩14,930 | ₩15,337 | +1.32% | 191.9만 |
|---|
| 2026.09.02 | ₩15,230 | ₩15,764 | ₩15,030 | ₩15,056 | -1.14% | 183.5만 |
|---|
| 2026.09.01 | ₩15,096 | ₩15,777 | ₩14,990 | ₩15,190 | +0.62% | 263.6만 |
|---|
| 2026.08.31 | ₩14,456 | ₩15,377 | ₩14,389 | ₩15,283 | +5.72% | 378.9만 |
|---|
| 2026.08.28 | ₩13,735 | ₩14,603 | ₩13,735 | ₩14,589 | +6.22% | 173.3만 |
|---|
| 2026.08.27 | ₩13,962 | ₩14,042 | ₩13,521 | ₩13,628 | -2.39% | 232.9만 |
|---|
| 2026.08.26 | ₩14,429 | ₩14,529 | ₩14,029 | ₩14,069 | -2.50% | 125.1만 |
|---|
| 2026.08.25 | ₩14,816 | ₩14,816 | ₩14,369 | ₩14,616 | -1.35% | 203.6만 |
|---|
| 2026.08.24 | ₩14,549 | ₩14,836 | ₩14,543 | ₩14,643 | +0.64% | 107.1만 |
|---|
| 2026.08.21 | ₩14,683 | ₩14,716 | ₩14,449 | ₩14,523 | -1.09% | 98.9만 |
|---|
| 2026.08.20 | ₩15,056 | ₩15,444 | ₩14,563 | ₩14,669 | -2.57% | 139.5만 |
|---|
| 2026.08.19 | ₩14,749 | ₩15,484 | ₩14,743 | ₩15,283 | +3.62% | 274.1만 |
|---|
| 2026.08.18 | ₩14,696 | ₩14,696 | ₩14,389 | ₩14,643 | -0.36% | 127.1만 |
|---|
| 2026.08.17 | ₩14,910 | ₩14,910 | ₩14,396 | ₩14,469 | -2.95% | 144.3만 |
|---|
| 2026.08.14 | ₩14,803 | ₩15,210 | ₩14,616 | ₩15,096 | +1.98% | 176.5만 |
|---|
| 2026.08.13 | ₩14,789 | ₩15,082 | ₩14,563 | ₩14,923 | +0.90% | 199.5만 |
|---|
| 2026.08.12 | ₩14,482 | ₩14,636 | ₩14,229 | ₩14,603 | +0.83% | 243.1만 |
|---|
| 2026.08.11 | ₩14,402 | ₩14,536 | ₩14,162 | ₩14,496 | +0.65% | 213.7만 |
|---|
| 2026.08.10 | ₩14,723 | ₩14,910 | ₩14,376 | ₩14,429 | -1.99% | 161.8만 |
|---|
| 2026.08.07 | ₩14,883 | ₩14,990 | ₩14,596 | ₩14,816 | -0.45% | 135.3만 |
|---|
| 2026.08.06 | ₩14,830 | ₩14,923 | ₩14,469 | ₩14,910 | +0.54% | 175.5만 |
|---|
| 2026.08.05 | ₩15,150 | ₩15,217 | ₩14,830 | ₩14,923 | -1.50% | 237.6만 |
|---|
| 2026.08.04 | ₩14,883 | ₩15,403 | ₩14,749 | ₩15,123 | +1.61% | 233.6만 |
|---|
| 2026.08.03 | ₩13,828 | ₩15,163 | ₩13,775 | ₩15,110 | +9.27% | 247.7만 |
|---|
| 2026.07.31 | ₩13,722 | ₩13,975 | ₩13,468 | ₩13,588 | -0.97% | 164.7만 |
|---|
| 2026.07.30 | ₩13,548 | ₩13,902 | ₩13,181 | ₩13,855 | +2.27% | 309.7만 |
|---|
| 2026.07.29 | ₩14,175 | ₩14,469 | ₩13,668 | ₩13,682 | -3.48% | 251.8만 |
|---|
| 2026.07.28 | ₩14,629 | ₩14,963 | ₩14,162 | ₩14,202 | -2.92% | 240.7만 |
|---|
| 2026.07.27 | ₩13,882 | ₩14,402 | ₩13,775 | ₩14,229 | +2.50% | 250.9만 |
|---|
| 2026.07.24 | ₩13,828 | ₩14,015 | ₩13,521 | ₩13,642 | -1.35% | 308.8만 |
|---|
| 2026.07.23 | ₩13,922 | ₩14,109 | ₩13,508 | ₩13,722 | -1.44% | 385.4만 |
|---|
| 2026.07.22 | ₩14,950 | ₩14,976 | ₩13,989 | ₩14,055 | -5.98% | 267.7만 |
|---|
| 2026.07.21 | ₩14,296 | ₩14,843 | ₩14,296 | ₩14,736 | +3.08% | 234.6만 |
|---|
| 2026.07.20 | ₩14,709 | ₩15,072 | ₩14,336 | ₩14,576 | -0.91% | 278.7만 |
|---|
| 2026.07.17 | ₩16,071 | ₩16,498 | ₩14,723 | ₩14,789 | -7.97% | 252만 |
|---|
| 2026.07.16 | ₩16,271 | ₩16,511 | ₩15,937 | ₩16,111 | -0.98% | 214.5만 |
|---|
| 2026.07.15 | ₩16,525 | ₩17,099 | ₩15,831 | ₩15,857 | -4.04% | 195.9만 |
|---|
| 2026.07.14 | ₩17,512 | ₩17,619 | ₩16,398 | ₩16,485 | -5.87% | 321.4만 |
|---|
| 2026.07.13 | ₩17,205 | ₩17,953 | ₩17,099 | ₩17,766 | +3.26% | 265.8만 |
|---|
| 2026.07.10 | ₩17,125 | ₩17,352 | ₩16,051 | ₩17,045 | -0.47% | 370.7만 |
|---|
| 2026.07.09 | ₩20,062 | ₩20,139 | ₩16,393 | ₩17,366 | -13.44% | 695.4만 |
|---|
| 2026.07.08 | ₩17,539 | ₩17,552 | ₩16,912 | ₩17,139 | -2.28% | 262.7만 |
|---|
| 2026.07.07 | ₩17,726 | ₩18,020 | ₩17,579 | ₩17,579 | -0.83% | 181.5만 |
|---|
| 2026.07.06 | ₩18,060 | ₩18,180 | ₩17,184 | ₩17,299 | -4.21% | 226.7만 |
|---|
| 2026.07.02 | ₩18,153 | ₩18,480 | ₩17,833 | ₩18,327 | +0.96% | 201.7만 |
|---|
| 2026.07.01 | ₩18,100 | ₩18,427 | ₩17,786 | ₩18,020 | -0.44% | 202.8만 |
|---|
| 2026.06.30 | ₩17,499 | ₩17,933 | ₩17,459 | ₩17,726 | +1.30% | 160.7만 |
|---|
| 2026.06.29 | ₩17,566 | ₩17,679 | ₩17,085 | ₩17,539 | -0.15% | 384.3만 |
|---|
| 2026.06.26 | ₩16,578 | ₩17,659 | ₩16,498 | ₩17,432 | +5.15% | 519.2만 |
|---|
| 2026.06.25 | ₩16,858 | ₩17,112 | ₩16,351 | ₩16,405 | -2.69% | 133.6만 |
|---|
| 2026.06.24 | ₩16,258 | ₩17,119 | ₩16,258 | ₩16,858 | +3.69% | 177만 |
|---|
| 2026.06.23 | ₩16,138 | ₩16,338 | ₩15,991 | ₩16,231 | +0.58% | 171.9만 |
|---|
| 2026.06.22 | ₩16,725 | ₩16,845 | ₩15,804 | ₩15,831 | -5.35% | 256.2만 |
|---|
| 2026.06.18 | ₩16,311 | ₩17,005 | ₩16,111 | ₩16,858 | +3.36% | 412.6만 |
|---|
| 2026.06.17 | ₩16,578 | ₩16,912 | ₩16,044 | ₩16,204 | -2.25% | 162.5만 |
|---|
| 2026.06.16 | ₩16,778 | ₩16,905 | ₩16,505 | ₩16,752 | -0.16% | 149.7만 |
|---|
| 2026.06.15 | ₩16,712 | ₩16,959 | ₩16,598 | ₩16,698 | -0.08% | 150.8만 |
|---|
| 2026.06.12 | ₩16,872 | ₩17,105 | ₩16,658 | ₩16,778 | -0.55% | 159만 |
|---|
| 2026.06.11 | ₩16,591 | ₩16,917 | ₩16,451 | ₩16,872 | +1.69% | 164.9만 |
|---|
| 2026.06.10 | ₩16,685 | ₩17,232 | ₩16,670 | ₩16,832 | +0.88% | 229.3만 |
|---|
| 2026.06.09 | ₩15,924 | ₩16,705 | ₩15,924 | ₩16,605 | +4.27% | 199.6만 |
|---|
| 2026.06.08 | ₩15,831 | ₩16,178 | ₩15,617 | ₩15,924 | +0.59% | 153.8만 |
|---|
| 2026.06.05 | ₩15,644 | ₩16,231 | ₩15,537 | ₩15,937 | +1.88% | 182.1만 |
|---|
| 2026.06.04 | ₩15,617 | ₩15,737 | ₩15,203 | ₩15,604 | -0.09% | 308만 |
|---|
| 2026.06.03 | ₩15,390 | ₩15,610 | ₩15,157 | ₩15,230 | -1.04% | 184.9만 |
|---|
| 2026.06.02 | ₩15,323 | ₩16,058 | ₩15,123 | ₩15,764 | +2.87% | 183.5만 |
|---|
| 2026.06.01 | ₩15,257 | ₩15,584 | ₩15,043 | ₩15,564 | +2.01% | 183.9만 |
|---|
| 2026.05.29 | ₩15,670 | ₩15,757 | ₩15,250 | ₩15,377 | -1.87% | 199.2만 |
|---|
| 2026.05.28 | ₩15,604 | ₩15,963 | ₩15,377 | ₩15,751 | +0.94% | 160.3만 |
|---|
| 2026.05.27 | ₩15,377 | ₩15,811 | ₩15,377 | ₩15,604 | +1.48% | 192.4만 |
|---|
| 2026.05.26 | ₩15,710 | ₩15,911 | ₩15,203 | ₩15,217 | -3.14% | 246.2만 |
|---|
| 2026.05.22 | ₩15,470 | ₩15,951 | ₩15,377 | ₩15,831 | +2.33% | 155.8만 |
|---|
| 2026.05.21 | ₩14,763 | ₩15,510 | ₩14,643 | ₩15,484 | +4.88% | 457.9만 |
|---|
| 2026.05.20 | ₩15,070 | ₩15,197 | ₩14,536 | ₩14,923 | -0.97% | 264.2만 |
|---|
| 2026.05.19 | ₩15,964 | ₩16,164 | ₩15,177 | ₩15,230 | -4.60% | 173.5만 |
|---|
| 2026.05.18 | ₩15,630 | ₩16,031 | ₩15,570 | ₩15,751 | +0.77% | 205만 |
|---|
| 2026.05.15 | ₩15,724 | ₩15,824 | ₩15,263 | ₩15,417 | -1.95% | 189.3만 |
|---|
| 2026.05.14 | ₩14,950 | ₩15,777 | ₩14,950 | ₩15,403 | +3.04% | 195.8만 |
|---|
| 2026.05.13 | ₩14,936 | ₩15,150 | ₩14,689 | ₩14,950 | +0.09% | 270.1만 |
|---|
| 2026.05.12 | ₩15,297 | ₩15,604 | ₩15,003 | ₩15,137 | -1.05% | 259.4만 |
|---|
| 2026.05.11 | ₩16,458 | ₩16,551 | ₩15,096 | ₩15,177 | -7.79% | 387.7만 |
|---|
| 2026.05.08 | ₩16,511 | ₩16,758 | ₩16,338 | ₩16,365 | -0.89% | 191.8만 |
|---|
| 2026.05.07 | ₩16,765 | ₩16,979 | ₩16,478 | ₩16,605 | -0.96% | 207.7만 |
|---|
| 2026.05.06 | ₩17,192 | ₩17,332 | ₩16,665 | ₩16,858 | -1.94% | 229.7만 |
|---|
| 2026.05.05 | ₩17,125 | ₩17,292 | ₩16,792 | ₩17,059 | -0.39% | 212.2만 |
|---|
| 2026.05.04 | ₩17,472 | ₩18,046 | ₩17,072 | ₩17,299 | -0.99% | 197.5만 |
|---|
| 2026.05.01 | ₩18,006 | ₩18,220 | ₩17,392 | ₩17,659 | -1.93% | 237.8만 |
|---|
| 2026.04.30 | ₩17,913 | ₩18,287 | ₩17,813 | ₩17,846 | -0.37% | 191.1만 |
|---|
| 2026.04.29 | ₩18,407 | ₩18,500 | ₩17,966 | ₩18,140 | -1.45% | 262.5만 |
|---|
| 2026.04.28 | ₩18,073 | ₩18,467 | ₩17,980 | ₩18,407 | +1.85% | 254.9만 |
|---|
| 2026.04.27 | ₩17,739 | ₩17,966 | ₩17,492 | ₩17,806 | +0.38% | 374.9만 |
|---|
| 2026.04.24 | ₩17,005 | ₩17,853 | ₩16,845 | ₩17,833 | +4.87% | 336.1만 |
|---|
| 2026.04.23 | ₩16,591 | ₩16,818 | ₩16,258 | ₩16,578 | -0.08% | 253.5만 |
|---|
| 2026.04.22 | ₩16,565 | ₩16,952 | ₩16,091 | ₩16,605 | +0.24% | 311.1만 |
|---|
| 2026.04.21 | ₩16,725 | ₩16,992 | ₩16,498 | ₩16,565 | -0.96% | 344만 |
|---|
| 2026.04.20 | ₩15,657 | ₩16,865 | ₩15,657 | ₩16,845 | +7.59% | 357.1만 |
|---|
| 2026.04.17 | ₩15,764 | ₩16,318 | ₩15,624 | ₩15,871 | +0.68% | 315.4만 |
|---|
| 2026.04.16 | ₩15,590 | ₩15,964 | ₩15,303 | ₩15,497 | -0.60% | 297.7만 |
|---|
| 2026.04.15 | ₩15,230 | ₩15,884 | ₩15,063 | ₩15,644 | +2.72% | 364.1만 |
|---|
| 2026.04.14 | ₩14,763 | ₩15,263 | ₩14,629 | ₩15,203 | +2.98% | 644.5만 |
|---|
| 2026.04.13 | ₩14,242 | ₩14,843 | ₩14,075 | ₩14,830 | +4.12% | 665.3만 |
|---|
| 2026.04.10 | ₩15,430 | ₩15,457 | ₩13,848 | ₩13,935 | -9.69% | 867.1만 |
|---|
| 2026.04.09 | ₩13,975 | ₩16,712 | ₩13,628 | ₩15,751 | +12.70% | 1652.5만 |
|---|
| 2026.04.08 | ₩19,515 | ₩19,868 | ₩19,047 | ₩19,234 | -1.44% | 327.7만 |
|---|
| 2026.04.07 | ₩19,007 | ₩19,341 | ₩18,834 | ₩19,288 | +1.47% | 274.6만 |
|---|
| 2026.04.06 | ₩18,927 | ₩19,188 | ₩18,714 | ₩18,981 | +0.28% | 205만 |
|---|
| 2026.04.02 | ₩18,954 | ₩18,981 | ₩18,180 | ₩18,901 | -0.28% | 259.2만 |
|---|
| 2026.04.01 | ₩19,101 | ₩19,274 | ₩18,607 | ₩18,954 | -0.77% | 161.3만 |
|---|
| 2026.03.31 | ₩19,528 | ₩19,588 | ₩18,961 | ₩19,154 | -1.91% | 187.3만 |
|---|
| 2026.03.30 | ₩19,154 | ₩19,635 | ₩19,047 | ₩19,475 | +1.67% | 177만 |
|---|
| 2026.03.27 | ₩19,221 | ₩19,361 | ₩18,967 | ₩19,154 | -0.35% | 218.4만 |
|---|
| 2026.03.26 | ₩18,861 | ₩19,394 | ₩18,794 | ₩19,301 | +2.34% | 183.4만 |
|---|
| 2026.03.25 | ₩18,727 | ₩19,208 | ₩18,327 | ₩19,208 | +2.57% | 159.4만 |
|---|
| 2026.03.24 | ₩18,754 | ₩18,847 | ₩18,300 | ₩18,567 | -1.00% | 224.2만 |
|---|
| 2026.03.23 | ₩19,261 | ₩19,294 | ₩18,714 | ₩18,754 | -2.63% | 208.7만 |
|---|
| 2026.03.20 | ₩19,435 | ₩19,495 | ₩18,767 | ₩18,861 | -2.95% | 495.8만 |
|---|
| 2026.03.19 | ₩19,101 | ₩19,668 | ₩19,021 | ₩19,461 | +1.89% | 157.1만 |
|---|
| 2026.03.18 | ₩19,888 | ₩20,155 | ₩19,108 | ₩19,154 | -3.69% | 181.7만 |
|---|
| 2026.03.17 | ₩20,462 | ₩20,903 | ₩20,102 | ₩20,169 | -1.44% | 160.4만 |
|---|
| 2026.03.16 | ₩19,968 | ₩20,542 | ₩19,755 | ₩20,316 | +1.74% | 287.4만 |
|---|
| 2026.03.13 | ₩19,368 | ₩19,455 | ₩19,061 | ₩19,241 | -0.65% | 145.5만 |
|---|
| 2026.03.12 | ₩19,842 | ₩20,077 | ₩19,168 | ₩19,234 | -3.06% | 152만 |
|---|
| 2026.03.11 | ₩20,155 | ₩20,162 | ₩19,455 | ₩19,795 | -1.79% | 119.3만 |
|---|
| 2026.03.10 | ₩20,516 | ₩20,676 | ₩19,782 | ₩20,035 | -2.34% | 173.5만 |
|---|
| 2026.03.09 | ₩20,970 | ₩21,263 | ₩20,289 | ₩20,676 | -1.40% | 203.5만 |
|---|
| 2026.03.06 | ₩21,784 | ₩21,891 | ₩20,930 | ₩21,343 | -2.02% | 124.4만 |
|---|
| 2026.03.05 | ₩21,837 | ₩22,077 | ₩21,637 | ₩21,877 | +0.18% | 140.4만 |
|---|
| 2026.03.04 | ₩21,650 | ₩22,311 | ₩21,196 | ₩21,864 | +0.99% | 154.7만 |
|---|
| 2026.03.03 | ₩21,797 | ₩21,931 | ₩21,090 | ₩21,704 | -0.43% | 209.6만 |
|---|
| 2026.03.02 | ₩22,531 | ₩22,558 | ₩21,437 | ₩21,704 | -3.67% | 231.8만 |
|---|
| 2026.02.27 | ₩22,705 | ₩22,945 | ₩22,251 | ₩22,772 | +0.29% | 201.8만 |
|---|
| 2026.02.26 | ₩22,718 | ₩23,105 | ₩22,124 | ₩22,758 | +0.18% | 267.1만 |
|---|
| 2026.02.25 | ₩23,092 | ₩23,386 | ₩21,948 | ₩22,518 | -2.49% | 133만 |
|---|
| 2026.02.24 | ₩22,718 | ₩23,172 | ₩22,465 | ₩23,105 | +1.70% | 203.9만 |
|---|
| 2026.02.23 | ₩22,398 | ₩22,905 | ₩22,171 | ₩22,718 | +1.43% | 218.4만 |
|---|
| 2026.02.20 | ₩22,478 | ₩23,105 | ₩22,384 | ₩22,571 | +0.42% | 198만 |
|---|
| 2026.02.19 | ₩21,503 | ₩22,424 | ₩21,503 | ₩22,384 | +4.10% | 217만 |
|---|
| 2026.02.18 | ₩20,809 | ₩21,704 | ₩20,502 | ₩21,517 | +3.40% | 163.9만 |
|---|
| 2026.02.17 | ₩21,450 | ₩21,650 | ₩20,422 | ₩20,703 | -3.48% | 223.5만 |
|---|
| 2026.02.13 | ₩21,584 | ₩21,824 | ₩21,150 | ₩21,290 | -1.36% | 165.4만 |
|---|
| 2026.02.12 | ₩21,997 | ₩22,171 | ₩21,170 | ₩21,410 | -2.67% | 129.1만 |
|---|
| 2026.02.11 | ₩21,730 | ₩21,997 | ₩21,370 | ₩21,917 | +0.86% | 134.5만 |
|---|
| 2026.02.10 | ₩22,077 | ₩22,451 | ₩21,891 | ₩21,904 | -0.79% | 200.9만 |
|---|
| 2026.02.09 | ₩23,105 | ₩23,225 | ₩21,597 | ₩21,984 | -4.85% | 266.5만 |
|---|
| 2026.02.06 | ₩23,079 | ₩23,733 | ₩22,838 | ₩23,132 | +0.23% | 348.9만 |
|---|
| 2026.02.05 | ₩24,133 | ₩24,427 | ₩23,105 | ₩23,185 | -3.93% | 300.7만 |
|---|
| 2026.02.04 | ₩23,038 | ₩24,707 | ₩22,905 | ₩23,666 | +2.72% | 346.6만 |
|---|
| 2026.02.03 | ₩24,026 | ₩24,307 | ₩22,578 | ₩22,798 | -5.11% | 406.1만 |
|---|
| 2026.02.02 | ₩25,067 | ₩25,134 | ₩24,106 | ₩24,200 | -3.46% | 216.1만 |
|---|
| 2026.01.30 | ₩25,174 | ₩25,234 | ₩24,680 | ₩25,054 | -0.48% | 173.3만 |
|---|
| 2026.01.29 | ₩25,615 | ₩25,761 | ₩24,921 | ₩25,027 | -2.29% | 179.5만 |
|---|
| 2026.01.28 | ₩26,189 | ₩26,402 | ₩25,588 | ₩25,668 | -1.99% | 198만 |
|---|
| 2026.01.27 | ₩26,763 | ₩26,883 | ₩26,042 | ₩26,162 | -2.24% | 206.4만 |
|---|
| 2026.01.26 | ₩27,016 | ₩27,450 | ₩26,055 | ₩26,976 | -0.15% | 227만 |
|---|
| 2026.01.23 | ₩27,804 | ₩27,964 | ₩27,023 | ₩27,056 | -2.69% | 174.1만 |
|---|
| 2026.01.22 | ₩28,097 | ₩28,685 | ₩27,870 | ₩27,884 | -0.76% | 212.5만 |
|---|
| 2026.01.21 | ₩28,084 | ₩28,484 | ₩27,690 | ₩28,271 | +0.67% | 302.1만 |
|---|
| 2026.01.20 | ₩27,764 | ₩28,791 | ₩27,590 | ₩28,044 | +1.01% | 362.7만 |
|---|
| 2026.01.16 | ₩28,057 | ₩28,091 | ₩27,323 | ₩27,937 | -0.43% | 224.3만 |
|---|
| 2026.01.15 | ₩27,937 | ₩28,391 | ₩27,615 | ₩28,231 | +1.05% | 229.5만 |
|---|
| 2026.01.14 | ₩28,284 | ₩28,558 | ₩27,777 | ₩28,017 | -0.94% | 180.6만 |
|---|
| 2026.01.13 | ₩27,537 | ₩28,404 | ₩27,290 | ₩28,378 | +3.05% | 278.9만 |
|---|
| 2026.01.12 | ₩28,645 | ₩28,691 | ₩27,029 | ₩27,577 | -3.73% | 261.2만 |
|---|
| 2026.01.09 | ₩27,590 | ₩28,778 | ₩27,096 | ₩28,565 | +3.53% | 261.6만 |
|---|
| 2026.01.08 | ₩28,758 | ₩29,365 | ₩26,722 | ₩27,563 | -4.15% | 420.6만 |
|---|
| 2026.01.07 | ₩25,748 | ₩26,162 | ₩25,535 | ₩25,855 | +0.41% | 215.3만 |
|---|
| 2026.01.06 | ₩25,174 | ₩25,715 | ₩24,974 | ₩25,561 | +1.54% | 176.3만 |
|---|
| 2026.01.05 | ₩25,935 | ₩26,122 | ₩24,947 | ₩25,147 | -3.04% | 330.7만 |
|---|
| 2026.01.02 | ₩26,763 | ₩26,763 | ₩25,975 | ₩26,108 | -2.44% | 187.7만 |
|---|
| 2025.12.31 | ₩26,509 | ₩27,230 | ₩26,442 | ₩26,803 | +1.11% | 189.2만 |
|---|
| 2025.12.30 | ₩26,629 | ₩26,943 | ₩26,222 | ₩26,496 | -0.50% | 268만 |
|---|
| 2025.12.29 | ₩26,669 | ₩26,789 | ₩26,482 | ₩26,682 | +0.05% | 132.9만 |
|---|
| 2025.12.26 | ₩26,295 | ₩26,735 | ₩26,055 | ₩26,669 | +1.42% | 96.3만 |
|---|
| 2025.12.24 | ₩26,149 | ₩26,589 | ₩26,149 | ₩26,375 | +0.87% | 73.8만 |
|---|
| 2025.12.23 | ₩26,242 | ₩26,509 | ₩26,068 | ₩26,162 | -0.31% | 149.1만 |
|---|
| 2025.12.22 | ₩25,908 | ₩26,269 | ₩25,855 | ₩26,242 | +1.29% | 172.3만 |
|---|
| 2025.12.19 | ₩26,469 | ₩26,923 | ₩26,082 | ₩26,215 | -0.96% | 337.6만 |
|---|
| 2025.12.18 | ₩26,202 | ₩26,485 | ₩25,922 | ₩26,015 | -0.71% | 169.1만 |
|---|
| 2025.12.17 | ₩25,761 | ₩26,883 | ₩25,655 | ₩26,242 | +1.87% | 167만 |
|---|
| 2025.12.16 | ₩25,708 | ₩25,995 | ₩25,454 | ₩25,508 | -0.78% | 133.6만 |
|---|
| 2025.12.15 | ₩25,268 | ₩25,828 | ₩25,121 | ₩25,761 | +1.95% | 131.9만 |
|---|
| 2025.12.12 | ₩25,041 | ₩25,708 | ₩24,867 | ₩25,187 | +0.59% | 131.2만 |
|---|
| 2025.12.11 | ₩24,921 | ₩25,361 | ₩24,774 | ₩24,921 | 0.00% | 198.4만 |
|---|
| 2025.12.10 | ₩24,907 | ₩25,107 | ₩24,627 | ₩24,880 | -0.11% | 143.1만 |
|---|
| 2025.12.09 | ₩24,867 | ₩25,268 | ₩24,634 | ₩24,854 | -0.05% | 176.4만 |
|---|
| 2025.12.08 | ₩25,161 | ₩25,548 | ₩24,747 | ₩24,827 | -1.33% | 147.6만 |
|---|
| 2025.12.05 | ₩25,014 | ₩25,494 | ₩24,774 | ₩25,268 | +1.01% | 185.4만 |
|---|
| 2025.12.04 | ₩25,454 | ₩25,555 | ₩24,800 | ₩25,014 | -1.73% | 134.6만 |
|---|
| 2025.12.03 | ₩25,535 | ₩25,882 | ₩25,334 | ₩25,348 | -0.73% | 158.3만 |
|---|
| 2025.12.02 | ₩26,122 | ₩26,122 | ₩24,987 | ₩25,348 | -2.96% | 122.5만 |
|---|
| 2025.12.01 | ₩26,269 | ₩26,375 | ₩25,855 | ₩25,882 | -1.47% | 124.1만 |
|---|
| 2025.11.28 | ₩26,322 | ₩26,429 | ₩25,902 | ₩26,269 | -0.20% | 68.1만 |
|---|
| 2025.11.26 | ₩26,562 | ₩26,776 | ₩26,088 | ₩26,322 | -0.90% | 224만 |
|---|
| 2025.11.25 | ₩26,616 | ₩27,370 | ₩26,522 | ₩26,616 | 0.00% | 182.4만 |
|---|
| 2025.11.24 | ₩26,736 | ₩27,577 | ₩26,282 | ₩26,349 | -1.45% | 389.3만 |
|---|
| 2025.11.21 | ₩26,843 | ₩27,643 | ₩26,616 | ₩26,936 | +0.35% | 162.6만 |
|---|
| 2025.11.20 | ₩26,282 | ₩26,976 | ₩26,055 | ₩26,843 | +2.13% | 168.1만 |
|---|
| 2025.11.19 | ₩26,255 | ₩26,255 | ₩25,523 | ₩25,882 | -1.42% | 153.7만 |
|---|
| 2025.11.18 | ₩26,949 | ₩27,230 | ₩26,175 | ₩26,282 | -2.48% | 164.5만 |
|---|
| 2025.11.17 | ₩26,322 | ₩27,096 | ₩26,255 | ₩26,949 | +2.38% | 191.3만 |
|---|
| 2025.11.14 | ₩25,948 | ₩26,402 | ₩25,835 | ₩26,362 | +1.59% | 127.1만 |
|---|
| 2025.11.13 | ₩26,095 | ₩26,736 | ₩25,788 | ₩26,122 | +0.10% | 161.6만 |
|---|
| 2025.11.12 | ₩25,548 | ₩26,429 | ₩25,535 | ₩26,108 | +2.19% | 143.3만 |
|---|
| 2025.11.11 | ₩25,842 | ₩26,255 | ₩25,308 | ₩25,414 | -1.65% | 168.6만 |
|---|
| 2025.11.10 | ₩27,350 | ₩27,393 | ₩25,615 | ₩25,655 | -6.20% | 159.6만 |
|---|
| 2025.11.07 | ₩27,096 | ₩27,450 | ₩26,149 | ₩26,682 | -1.53% | 182.6만 |
|---|
| 2025.11.06 | ₩27,457 | ₩27,838 | ₩26,616 | ₩26,829 | -2.28% | 260만 |
|---|
| 2025.11.05 | ₩26,963 | ₩27,710 | ₩26,943 | ₩27,470 | +1.88% | 213.6만 |
|---|
| 2025.11.04 | ₩26,642 | ₩27,070 | ₩26,202 | ₩26,963 | +1.20% | 197.5만 |
|---|
| 2025.11.03 | ₩25,855 | ₩26,562 | ₩25,361 | ₩26,469 | +2.37% | 249.1만 |
|---|
| 2025.10.31 | ₩25,601 | ₩26,662 | ₩25,454 | ₩26,122 | +2.03% | 217.6만 |
|---|
| 2025.10.30 | ₩26,269 | ₩26,402 | ₩25,308 | ₩25,668 | -2.29% | 233.4만 |
|---|
| 2025.10.29 | ₩26,095 | ₩26,696 | ₩25,862 | ₩26,282 | +0.72% | 210.6만 |
|---|
| 2025.10.28 | ₩27,029 | ₩27,130 | ₩26,322 | ₩26,402 | -2.32% | 186.3만 |
|---|
| 2025.10.27 | ₩27,043 | ₩27,577 | ₩26,722 | ₩27,110 | +0.25% | 297.4만 |
|---|
| 2025.10.24 | ₩27,737 | ₩28,201 | ₩27,016 | ₩27,043 | -2.50% | 327.6만 |
|---|
| 2025.10.23 | ₩25,922 | ₩27,910 | ₩24,654 | ₩27,537 | +6.23% | 801.6만 |
|---|
| 2025.10.22 | ₩33,957 | ₩34,251 | ₩33,196 | ₩33,316 | -1.89% | 146.3만 |
|---|
| 2025.10.21 | ₩33,583 | ₩34,077 | ₩33,396 | ₩33,957 | +1.11% | 101.2만 |
|---|
| 2025.10.20 | ₩32,996 | ₩33,583 | ₩32,929 | ₩33,570 | +1.74% | 93.5만 |
|---|
| 2025.10.17 | ₩32,382 | ₩32,983 | ₩32,262 | ₩32,782 | +1.24% | 87.7만 |
|---|
| 2025.10.16 | ₩32,475 | ₩33,557 | ₩32,035 | ₩32,168 | -0.95% | 134.7만 |
|---|
| 2025.10.15 | ₩32,208 | ₩32,569 | ₩32,022 | ₩32,542 | +1.04% | 106.1만 |
|---|
| 2025.10.14 | ₩32,022 | ₩32,342 | ₩31,715 | ₩32,275 | +0.79% | 72.5만 |
|---|
| 2025.10.13 | ₩31,901 | ₩32,449 | ₩31,608 | ₩32,195 | +0.92% | 119.2만 |
|---|
| 2025.10.10 | ₩33,049 | ₩33,049 | ₩31,968 | ₩32,022 | -3.11% | 169만 |
|---|