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 | ₩13,499 | ₩13,768 | ₩13,419 | ₩13,660 | +1.19% | 194만 |
| 2026.10.08 | ₩13,352 | ₩13,620 | ₩13,244 | ₩13,566 | +1.61% | 262.2만 |
| 2026.10.07 | ₩13,352 | ₩13,593 | ₩13,264 | ₩13,271 | -0.60% | 178.3만 |
| 2026.10.06 | ₩13,446 | ₩13,553 | ₩13,271 | ₩13,365 | -0.60% | 160.5만 |
| 2026.10.05 | ₩13,217 | ₩13,633 | ₩13,191 | ₩13,338 | +0.91% | 248.5만 |
| 2026.10.02 | ₩13,338 | ₩13,432 | ₩12,989 | ₩13,191 | -1.11% | 153.8만 |
| 2026.10.01 | ₩12,775 | ₩13,285 | ₩12,768 | ₩13,258 | +3.78% | 330.8만 |
| 2026.09.30 | ₩12,936 | ₩12,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,734 |
| -1.56% |
| 292.9만 |
| 2026.09.29 | ₩12,788 | ₩12,949 | ₩12,721 | ₩12,895 | +0.84% | 148.7만 |
|---|
| 2026.09.28 | ₩12,775 | ₩13,123 | ₩12,667 | ₩12,882 | +0.84% | 202.8만 |
|---|
| 2026.09.25 | ₩12,640 | ₩12,929 | ₩12,587 | ₩12,882 | +1.91% | 240만 |
|---|
| 2026.09.24 | ₩12,895 | ₩13,036 | ₩12,580 | ₩12,654 | -1.87% | 171.7만 |
|---|
| 2026.09.23 | ₩13,459 | ₩13,459 | ₩12,855 | ₩12,869 | -4.39% | 185.8만 |
|---|
| 2026.09.22 | ₩13,674 | ₩13,734 | ₩13,399 | ₩13,432 | -1.77% | 131.4만 |
|---|
| 2026.09.21 | ₩13,539 | ₩13,660 | ₩13,278 | ₩13,365 | -1.29% | 197.2만 |
|---|
| 2026.09.18 | ₩13,231 | ₩13,660 | ₩13,097 | ₩13,593 | +2.74% | 494.7만 |
|---|
| 2026.09.17 | ₩13,969 | ₩13,982 | ₩13,432 | ₩13,486 | -3.46% | 306.3만 |
|---|
| 2026.09.16 | ₩13,191 | ₩13,888 | ₩13,191 | ₩13,674 | +3.66% | 208.6만 |
|---|
| 2026.09.15 | ₩13,217 | ₩13,392 | ₩13,077 | ₩13,191 | -0.20% | 187.6만 |
|---|
| 2026.09.14 | ₩13,472 | ₩13,835 | ₩13,191 | ₩13,338 | -1.00% | 290만 |
|---|
| 2026.09.11 | ₩13,942 | ₩14,049 | ₩13,191 | ₩13,204 | -5.29% | 344.3만 |
|---|
| 2026.09.10 | ₩13,888 | ₩14,002 | ₩13,466 | ₩13,741 | -1.06% | 223.1만 |
|---|
| 2026.09.09 | ₩14,237 | ₩14,418 | ₩13,586 | ₩13,942 | -2.07% | 227.4만 |
|---|
| 2026.09.08 | ₩15,331 | ₩15,331 | ₩14,358 | ₩14,439 | -5.82% | 222.5만 |
|---|
| 2026.09.04 | ₩15,217 | ₩15,391 | ₩15,016 | ₩15,364 | +0.97% | 130.5만 |
|---|
| 2026.09.03 | ₩15,217 | ₩15,552 | ₩15,009 | ₩15,418 | +1.32% | 191.9만 |
|---|
| 2026.09.02 | ₩15,311 | ₩15,847 | ₩15,109 | ₩15,136 | -1.14% | 183.5만 |
|---|
| 2026.09.01 | ₩15,177 | ₩15,861 | ₩15,069 | ₩15,270 | +0.62% | 263.6만 |
|---|
| 2026.08.31 | ₩14,532 | ₩15,458 | ₩14,465 | ₩15,364 | +5.72% | 378.9만 |
|---|
| 2026.08.28 | ₩13,808 | ₩14,680 | ₩13,808 | ₩14,667 | +6.22% | 173.3만 |
|---|
| 2026.08.27 | ₩14,036 | ₩14,116 | ₩13,593 | ₩13,700 | -2.39% | 232.9만 |
|---|
| 2026.08.26 | ₩14,506 | ₩14,606 | ₩14,103 | ₩14,143 | -2.50% | 125.1만 |
|---|
| 2026.08.25 | ₩14,895 | ₩14,895 | ₩14,445 | ₩14,693 | -1.35% | 203.6만 |
|---|
| 2026.08.24 | ₩14,626 | ₩14,915 | ₩14,620 | ₩14,720 | +0.64% | 107.1만 |
|---|
| 2026.08.21 | ₩14,761 | ₩14,794 | ₩14,526 | ₩14,600 | -1.09% | 98.9만 |
|---|
| 2026.08.20 | ₩15,136 | ₩15,525 | ₩14,640 | ₩14,747 | -2.57% | 139.5만 |
|---|
| 2026.08.19 | ₩14,828 | ₩15,566 | ₩14,821 | ₩15,364 | +3.62% | 274.1만 |
|---|
| 2026.08.18 | ₩14,774 | ₩14,774 | ₩14,465 | ₩14,720 | -0.36% | 127.1만 |
|---|
| 2026.08.17 | ₩14,989 | ₩14,989 | ₩14,472 | ₩14,546 | -2.95% | 144.3만 |
|---|
| 2026.08.14 | ₩14,881 | ₩15,291 | ₩14,693 | ₩15,177 | +1.98% | 176.5만 |
|---|
| 2026.08.13 | ₩14,868 | ₩15,162 | ₩14,640 | ₩15,002 | +0.90% | 199.5만 |
|---|
| 2026.08.12 | ₩14,559 | ₩14,714 | ₩14,304 | ₩14,680 | +0.83% | 243.1만 |
|---|
| 2026.08.11 | ₩14,479 | ₩14,613 | ₩14,237 | ₩14,573 | +0.65% | 213.7만 |
|---|
| 2026.08.10 | ₩14,801 | ₩14,989 | ₩14,452 | ₩14,506 | -1.99% | 161.8만 |
|---|
| 2026.08.07 | ₩14,962 | ₩15,069 | ₩14,673 | ₩14,895 | -0.45% | 135.3만 |
|---|
| 2026.08.06 | ₩14,908 | ₩15,002 | ₩14,546 | ₩14,989 | +0.54% | 175.5만 |
|---|
| 2026.08.05 | ₩15,230 | ₩15,297 | ₩14,908 | ₩15,002 | -1.50% | 237.6만 |
|---|
| 2026.08.04 | ₩14,962 | ₩15,485 | ₩14,828 | ₩15,203 | +1.61% | 233.6만 |
|---|
| 2026.08.03 | ₩13,902 | ₩15,244 | ₩13,848 | ₩15,190 | +9.27% | 247.7만 |
|---|
| 2026.07.31 | ₩13,794 | ₩14,049 | ₩13,539 | ₩13,660 | -0.97% | 164.7만 |
|---|
| 2026.07.30 | ₩13,620 | ₩13,976 | ₩13,251 | ₩13,929 | +2.27% | 309.7만 |
|---|
| 2026.07.29 | ₩14,251 | ₩14,546 | ₩13,741 | ₩13,754 | -3.48% | 251.8만 |
|---|
| 2026.07.28 | ₩14,707 | ₩15,042 | ₩14,237 | ₩14,277 | -2.92% | 240.7만 |
|---|
| 2026.07.27 | ₩13,955 | ₩14,479 | ₩13,848 | ₩14,304 | +2.50% | 250.9만 |
|---|
| 2026.07.24 | ₩13,902 | ₩14,090 | ₩13,593 | ₩13,714 | -1.35% | 308.8만 |
|---|
| 2026.07.23 | ₩13,996 | ₩14,184 | ₩13,580 | ₩13,794 | -1.44% | 385.4만 |
|---|
| 2026.07.22 | ₩15,029 | ₩15,056 | ₩14,063 | ₩14,130 | -5.98% | 267.7만 |
|---|
| 2026.07.21 | ₩14,371 | ₩14,922 | ₩14,371 | ₩14,814 | +3.08% | 234.6만 |
|---|
| 2026.07.20 | ₩14,787 | ₩15,152 | ₩14,412 | ₩14,653 | -0.91% | 278.7만 |
|---|
| 2026.07.17 | ₩16,156 | ₩16,586 | ₩14,801 | ₩14,868 | -7.97% | 252만 |
|---|
| 2026.07.16 | ₩16,357 | ₩16,599 | ₩16,022 | ₩16,196 | -0.98% | 214.5만 |
|---|
| 2026.07.15 | ₩16,612 | ₩17,189 | ₩15,915 | ₩15,941 | -4.04% | 195.9만 |
|---|
| 2026.07.14 | ₩17,605 | ₩17,713 | ₩16,485 | ₩16,572 | -5.87% | 321.4만 |
|---|
| 2026.07.13 | ₩17,297 | ₩18,048 | ₩17,189 | ₩17,860 | +3.26% | 265.8만 |
|---|
| 2026.07.10 | ₩17,216 | ₩17,444 | ₩16,136 | ₩17,136 | -0.47% | 370.7만 |
|---|
| 2026.07.09 | ₩20,168 | ₩20,246 | ₩16,480 | ₩17,458 | -13.44% | 695.4만 |
|---|
| 2026.07.08 | ₩17,632 | ₩17,646 | ₩17,001 | ₩17,230 | -2.28% | 262.7만 |
|---|
| 2026.07.07 | ₩17,820 | ₩18,115 | ₩17,672 | ₩17,672 | -0.83% | 181.5만 |
|---|
| 2026.07.06 | ₩18,156 | ₩18,276 | ₩17,275 | ₩17,391 | -4.21% | 226.7만 |
|---|
| 2026.07.02 | ₩18,249 | ₩18,578 | ₩17,927 | ₩18,424 | +0.96% | 201.7만 |
|---|
| 2026.07.01 | ₩18,196 | ₩18,525 | ₩17,880 | ₩18,115 | -0.44% | 202.8만 |
|---|
| 2026.06.30 | ₩17,592 | ₩18,028 | ₩17,552 | ₩17,820 | +1.30% | 160.7만 |
|---|
| 2026.06.29 | ₩17,659 | ₩17,773 | ₩17,176 | ₩17,632 | -0.15% | 384.3만 |
|---|
| 2026.06.26 | ₩16,666 | ₩17,753 | ₩16,586 | ₩17,525 | +5.15% | 519.2만 |
|---|
| 2026.06.25 | ₩16,948 | ₩17,203 | ₩16,438 | ₩16,492 | -2.69% | 133.6만 |
|---|
| 2026.06.24 | ₩16,344 | ₩17,209 | ₩16,344 | ₩16,948 | +3.69% | 177만 |
|---|
| 2026.06.23 | ₩16,223 | ₩16,424 | ₩16,076 | ₩16,317 | +0.58% | 171.9만 |
|---|
| 2026.06.22 | ₩16,814 | ₩16,934 | ₩15,888 | ₩15,915 | -5.35% | 256.2만 |
|---|
| 2026.06.18 | ₩16,398 | ₩17,095 | ₩16,196 | ₩16,948 | +3.36% | 412.6만 |
|---|
| 2026.06.17 | ₩16,666 | ₩17,001 | ₩16,129 | ₩16,290 | -2.25% | 162.5만 |
|---|
| 2026.06.16 | ₩16,867 | ₩16,995 | ₩16,592 | ₩16,840 | -0.16% | 149.7만 |
|---|
| 2026.06.15 | ₩16,800 | ₩17,048 | ₩16,686 | ₩16,787 | -0.08% | 150.8만 |
|---|
| 2026.06.12 | ₩16,961 | ₩17,196 | ₩16,747 | ₩16,867 | -0.55% | 159만 |
|---|
| 2026.06.11 | ₩16,679 | ₩17,007 | ₩16,539 | ₩16,961 | +1.69% | 164.9만 |
|---|
| 2026.06.10 | ₩16,773 | ₩17,324 | ₩16,759 | ₩16,921 | +0.88% | 229.3만 |
|---|
| 2026.06.09 | ₩16,009 | ₩16,794 | ₩16,009 | ₩16,693 | +4.27% | 199.6만 |
|---|
| 2026.06.08 | ₩15,915 | ₩16,263 | ₩15,700 | ₩16,009 | +0.59% | 153.8만 |
|---|
| 2026.06.05 | ₩15,727 | ₩16,317 | ₩15,619 | ₩16,022 | +1.88% | 182.1만 |
|---|
| 2026.06.04 | ₩15,700 | ₩15,821 | ₩15,284 | ₩15,686 | -0.09% | 308만 |
|---|
| 2026.06.03 | ₩15,472 | ₩15,693 | ₩15,237 | ₩15,311 | -1.04% | 184.9만 |
|---|
| 2026.06.02 | ₩15,405 | ₩16,143 | ₩15,203 | ₩15,847 | +2.87% | 183.5만 |
|---|
| 2026.06.01 | ₩15,338 | ₩15,666 | ₩15,123 | ₩15,646 | +2.01% | 183.9만 |
|---|
| 2026.05.29 | ₩15,754 | ₩15,841 | ₩15,331 | ₩15,458 | -1.87% | 199.2만 |
|---|
| 2026.05.28 | ₩15,686 | ₩16,047 | ₩15,458 | ₩15,834 | +0.94% | 160.3만 |
|---|
| 2026.05.27 | ₩15,458 | ₩15,894 | ₩15,458 | ₩15,686 | +1.48% | 192.4만 |
|---|
| 2026.05.26 | ₩15,794 | ₩15,995 | ₩15,284 | ₩15,297 | -3.14% | 246.2만 |
|---|
| 2026.05.22 | ₩15,552 | ₩16,035 | ₩15,458 | ₩15,915 | +2.33% | 155.8만 |
|---|
| 2026.05.21 | ₩14,841 | ₩15,593 | ₩14,720 | ₩15,566 | +4.88% | 457.9만 |
|---|
| 2026.05.20 | ₩15,150 | ₩15,277 | ₩14,613 | ₩15,002 | -0.97% | 264.2만 |
|---|
| 2026.05.19 | ₩16,049 | ₩16,250 | ₩15,257 | ₩15,311 | -4.60% | 173.5만 |
|---|
| 2026.05.18 | ₩15,713 | ₩16,116 | ₩15,653 | ₩15,834 | +0.77% | 205만 |
|---|
| 2026.05.15 | ₩15,807 | ₩15,908 | ₩15,344 | ₩15,499 | -1.95% | 189.3만 |
|---|
| 2026.05.14 | ₩15,029 | ₩15,861 | ₩15,029 | ₩15,485 | +3.04% | 195.8만 |
|---|
| 2026.05.13 | ₩15,016 | ₩15,230 | ₩14,767 | ₩15,029 | +0.09% | 270.1만 |
|---|
| 2026.05.12 | ₩15,378 | ₩15,686 | ₩15,083 | ₩15,217 | -1.05% | 259.4만 |
|---|
| 2026.05.11 | ₩16,545 | ₩16,639 | ₩15,177 | ₩15,257 | -7.79% | 387.7만 |
|---|
| 2026.05.08 | ₩16,599 | ₩16,847 | ₩16,424 | ₩16,451 | -0.89% | 191.8만 |
|---|
| 2026.05.07 | ₩16,854 | ₩17,069 | ₩16,565 | ₩16,693 | -0.96% | 207.7만 |
|---|
| 2026.05.06 | ₩17,283 | ₩17,424 | ₩16,753 | ₩16,948 | -1.94% | 229.7만 |
|---|
| 2026.05.05 | ₩17,216 | ₩17,384 | ₩16,881 | ₩17,149 | -0.39% | 212.2만 |
|---|
| 2026.05.04 | ₩17,565 | ₩18,142 | ₩17,163 | ₩17,391 | -0.99% | 197.5만 |
|---|
| 2026.05.01 | ₩18,102 | ₩18,317 | ₩17,485 | ₩17,753 | -1.93% | 237.8만 |
|---|
| 2026.04.30 | ₩18,008 | ₩18,384 | ₩17,907 | ₩17,941 | -0.37% | 191.1만 |
|---|
| 2026.04.29 | ₩18,504 | ₩18,598 | ₩18,062 | ₩18,236 | -1.45% | 262.5만 |
|---|
| 2026.04.28 | ₩18,169 | ₩18,565 | ₩18,075 | ₩18,504 | +1.85% | 254.9만 |
|---|
| 2026.04.27 | ₩17,833 | ₩18,062 | ₩17,585 | ₩17,901 | +0.38% | 374.9만 |
|---|
| 2026.04.24 | ₩17,095 | ₩17,948 | ₩16,934 | ₩17,927 | +4.87% | 336.1만 |
|---|
| 2026.04.23 | ₩16,679 | ₩16,908 | ₩16,344 | ₩16,666 | -0.08% | 253.5만 |
|---|
| 2026.04.22 | ₩16,653 | ₩17,042 | ₩16,176 | ₩16,693 | +0.24% | 311.1만 |
|---|
| 2026.04.21 | ₩16,814 | ₩17,082 | ₩16,586 | ₩16,653 | -0.96% | 344만 |
|---|
| 2026.04.20 | ₩15,740 | ₩16,955 | ₩15,740 | ₩16,934 | +7.59% | 357.1만 |
|---|
| 2026.04.17 | ₩15,847 | ₩16,404 | ₩15,707 | ₩15,955 | +0.68% | 315.4만 |
|---|
| 2026.04.16 | ₩15,673 | ₩16,049 | ₩15,385 | ₩15,579 | -0.60% | 297.7만 |
|---|
| 2026.04.15 | ₩15,311 | ₩15,968 | ₩15,143 | ₩15,727 | +2.72% | 364.1만 |
|---|
| 2026.04.14 | ₩14,841 | ₩15,344 | ₩14,707 | ₩15,284 | +2.98% | 644.5만 |
|---|
| 2026.04.13 | ₩14,318 | ₩14,922 | ₩14,150 | ₩14,908 | +4.12% | 665.3만 |
|---|
| 2026.04.10 | ₩15,512 | ₩15,539 | ₩13,922 | ₩14,009 | -9.69% | 867.1만 |
|---|
| 2026.04.09 | ₩14,049 | ₩16,800 | ₩13,700 | ₩15,834 | +12.70% | 1652.5만 |
|---|
| 2026.04.08 | ₩19,618 | ₩19,974 | ₩19,148 | ₩19,336 | -1.44% | 327.7만 |
|---|
| 2026.04.07 | ₩19,108 | ₩19,444 | ₩18,934 | ₩19,390 | +1.47% | 274.6만 |
|---|
| 2026.04.06 | ₩19,028 | ₩19,289 | ₩18,813 | ₩19,081 | +0.28% | 205만 |
|---|
| 2026.04.02 | ₩19,055 | ₩19,081 | ₩18,276 | ₩19,001 | -0.28% | 259.2만 |
|---|
| 2026.04.01 | ₩19,202 | ₩19,377 | ₩18,706 | ₩19,055 | -0.77% | 161.3만 |
|---|
| 2026.03.31 | ₩19,632 | ₩19,692 | ₩19,061 | ₩19,256 | -1.91% | 187.3만 |
|---|
| 2026.03.30 | ₩19,256 | ₩19,739 | ₩19,148 | ₩19,578 | +1.67% | 177만 |
|---|
| 2026.03.27 | ₩19,323 | ₩19,464 | ₩19,068 | ₩19,256 | -0.35% | 218.4만 |
|---|
| 2026.03.26 | ₩18,961 | ₩19,497 | ₩18,894 | ₩19,403 | +2.34% | 183.4만 |
|---|
| 2026.03.25 | ₩18,826 | ₩19,310 | ₩18,424 | ₩19,310 | +2.57% | 159.4만 |
|---|
| 2026.03.24 | ₩18,853 | ₩18,947 | ₩18,397 | ₩18,665 | -1.00% | 224.2만 |
|---|
| 2026.03.23 | ₩19,363 | ₩19,397 | ₩18,813 | ₩18,853 | -2.63% | 208.7만 |
|---|
| 2026.03.20 | ₩19,538 | ₩19,598 | ₩18,867 | ₩18,961 | -2.95% | 495.8만 |
|---|
| 2026.03.19 | ₩19,202 | ₩19,772 | ₩19,122 | ₩19,564 | +1.89% | 157.1만 |
|---|
| 2026.03.18 | ₩19,994 | ₩20,262 | ₩19,209 | ₩19,256 | -3.69% | 181.7만 |
|---|
| 2026.03.17 | ₩20,571 | ₩21,014 | ₩20,209 | ₩20,276 | -1.44% | 160.4만 |
|---|
| 2026.03.16 | ₩20,074 | ₩20,651 | ₩19,860 | ₩20,423 | +1.74% | 287.4만 |
|---|
| 2026.03.13 | ₩19,471 | ₩19,558 | ₩19,162 | ₩19,343 | -0.65% | 145.5만 |
|---|
| 2026.03.12 | ₩19,947 | ₩20,183 | ₩19,269 | ₩19,336 | -3.06% | 152만 |
|---|
| 2026.03.11 | ₩20,262 | ₩20,269 | ₩19,558 | ₩19,900 | -1.79% | 119.3만 |
|---|
| 2026.03.10 | ₩20,625 | ₩20,786 | ₩19,887 | ₩20,141 | -2.34% | 173.5만 |
|---|
| 2026.03.09 | ₩21,081 | ₩21,376 | ₩20,396 | ₩20,786 | -1.40% | 203.5만 |
|---|
| 2026.03.06 | ₩21,899 | ₩22,007 | ₩21,041 | ₩21,457 | -2.02% | 124.4만 |
|---|
| 2026.03.05 | ₩21,953 | ₩22,195 | ₩21,752 | ₩21,993 | +0.18% | 140.4만 |
|---|
| 2026.03.04 | ₩21,765 | ₩22,429 | ₩21,309 | ₩21,980 | +0.99% | 154.7만 |
|---|
| 2026.03.03 | ₩21,913 | ₩22,047 | ₩21,202 | ₩21,819 | -0.43% | 209.6만 |
|---|
| 2026.03.02 | ₩22,651 | ₩22,678 | ₩21,550 | ₩21,819 | -3.67% | 231.8만 |
|---|
| 2026.02.27 | ₩22,825 | ₩23,067 | ₩22,369 | ₩22,892 | +0.29% | 201.8만 |
|---|
| 2026.02.26 | ₩22,839 | ₩23,228 | ₩22,241 | ₩22,879 | +0.18% | 267.1만 |
|---|
| 2026.02.25 | ₩23,214 | ₩23,510 | ₩22,064 | ₩22,637 | -2.49% | 133만 |
|---|
| 2026.02.24 | ₩22,839 | ₩23,295 | ₩22,584 | ₩23,228 | +1.70% | 203.9만 |
|---|
| 2026.02.23 | ₩22,517 | ₩23,026 | ₩22,288 | ₩22,839 | +1.43% | 218.4만 |
|---|
| 2026.02.20 | ₩22,597 | ₩23,228 | ₩22,503 | ₩22,691 | +0.42% | 198만 |
|---|
| 2026.02.19 | ₩21,618 | ₩22,543 | ₩21,618 | ₩22,503 | +4.10% | 217만 |
|---|
| 2026.02.18 | ₩20,920 | ₩21,819 | ₩20,611 | ₩21,631 | +3.40% | 163.9만 |
|---|
| 2026.02.17 | ₩21,564 | ₩21,765 | ₩20,531 | ₩20,812 | -3.48% | 223.5만 |
|---|
| 2026.02.13 | ₩21,698 | ₩21,940 | ₩21,262 | ₩21,403 | -1.36% | 165.4만 |
|---|
| 2026.02.12 | ₩22,114 | ₩22,288 | ₩21,282 | ₩21,524 | -2.67% | 129.1만 |
|---|
| 2026.02.11 | ₩21,846 | ₩22,114 | ₩21,483 | ₩22,034 | +0.86% | 134.5만 |
|---|
| 2026.02.10 | ₩22,195 | ₩22,570 | ₩22,007 | ₩22,020 | -0.79% | 200.9만 |
|---|
| 2026.02.09 | ₩23,228 | ₩23,349 | ₩21,711 | ₩22,101 | -4.85% | 266.5만 |
|---|
| 2026.02.06 | ₩23,201 | ₩23,858 | ₩22,959 | ₩23,255 | +0.23% | 348.9만 |
|---|
| 2026.02.05 | ₩24,261 | ₩24,556 | ₩23,228 | ₩23,308 | -3.93% | 300.7만 |
|---|
| 2026.02.04 | ₩23,161 | ₩24,838 | ₩23,026 | ₩23,791 | +2.72% | 346.6만 |
|---|
| 2026.02.03 | ₩24,154 | ₩24,435 | ₩22,698 | ₩22,919 | -5.11% | 406.1만 |
|---|
| 2026.02.02 | ₩25,200 | ₩25,267 | ₩24,234 | ₩24,328 | -3.46% | 216.1만 |
|---|
| 2026.01.30 | ₩25,308 | ₩25,368 | ₩24,811 | ₩25,187 | -0.48% | 173.3만 |
|---|
| 2026.01.29 | ₩25,750 | ₩25,898 | ₩25,053 | ₩25,160 | -2.29% | 179.5만 |
|---|
| 2026.01.28 | ₩26,327 | ₩26,542 | ₩25,724 | ₩25,804 | -1.99% | 198만 |
|---|
| 2026.01.27 | ₩26,904 | ₩27,025 | ₩26,180 | ₩26,301 | -2.24% | 206.4만 |
|---|
| 2026.01.26 | ₩27,159 | ₩27,596 | ₩26,193 | ₩27,119 | -0.15% | 227만 |
|---|
| 2026.01.23 | ₩27,951 | ₩28,112 | ₩27,166 | ₩27,200 | -2.69% | 174.1만 |
|---|
| 2026.01.22 | ₩28,246 | ₩28,837 | ₩28,018 | ₩28,032 | -0.76% | 212.5만 |
|---|
| 2026.01.21 | ₩28,233 | ₩28,636 | ₩27,837 | ₩28,421 | +0.67% | 302.1만 |
|---|
| 2026.01.20 | ₩27,911 | ₩28,944 | ₩27,736 | ₩28,193 | +1.01% | 362.7만 |
|---|
| 2026.01.16 | ₩28,206 | ₩28,240 | ₩27,468 | ₩28,085 | -0.43% | 224.3만 |
|---|
| 2026.01.15 | ₩28,085 | ₩28,542 | ₩27,762 | ₩28,381 | +1.05% | 229.5만 |
|---|
| 2026.01.14 | ₩28,434 | ₩28,709 | ₩27,924 | ₩28,166 | -0.94% | 180.6만 |
|---|
| 2026.01.13 | ₩27,683 | ₩28,555 | ₩27,435 | ₩28,528 | +3.05% | 278.9만 |
|---|
| 2026.01.12 | ₩28,797 | ₩28,843 | ₩27,173 | ₩27,723 | -3.73% | 261.2만 |
|---|
| 2026.01.09 | ₩27,736 | ₩28,931 | ₩27,240 | ₩28,716 | +3.53% | 261.6만 |
|---|
| 2026.01.08 | ₩28,911 | ₩29,521 | ₩26,864 | ₩27,710 | -4.15% | 420.6만 |
|---|
| 2026.01.07 | ₩25,885 | ₩26,301 | ₩25,670 | ₩25,992 | +0.41% | 215.3만 |
|---|
| 2026.01.06 | ₩25,308 | ₩25,851 | ₩25,106 | ₩25,697 | +1.54% | 176.3만 |
|---|
| 2026.01.05 | ₩26,073 | ₩26,260 | ₩25,080 | ₩25,281 | -3.04% | 330.7만 |
|---|
| 2026.01.02 | ₩26,904 | ₩26,904 | ₩26,113 | ₩26,247 | -2.44% | 187.7만 |
|---|
| 2025.12.31 | ₩26,650 | ₩27,374 | ₩26,582 | ₩26,945 | +1.11% | 189.2만 |
|---|
| 2025.12.30 | ₩26,770 | ₩27,086 | ₩26,361 | ₩26,636 | -0.50% | 268만 |
|---|
| 2025.12.29 | ₩26,811 | ₩26,931 | ₩26,623 | ₩26,824 | +0.05% | 132.9만 |
|---|
| 2025.12.26 | ₩26,435 | ₩26,876 | ₩26,193 | ₩26,811 | +1.42% | 96.3만 |
|---|
| 2025.12.24 | ₩26,287 | ₩26,730 | ₩26,287 | ₩26,515 | +0.87% | 73.8만 |
|---|
| 2025.12.23 | ₩26,381 | ₩26,650 | ₩26,207 | ₩26,301 | -0.31% | 149.1만 |
|---|
| 2025.12.22 | ₩26,046 | ₩26,408 | ₩25,992 | ₩26,381 | +1.29% | 172.3만 |
|---|
| 2025.12.19 | ₩26,609 | ₩27,066 | ₩26,220 | ₩26,354 | -0.96% | 337.6만 |
|---|
| 2025.12.18 | ₩26,341 | ₩26,625 | ₩26,059 | ₩26,153 | -0.71% | 169.1만 |
|---|
| 2025.12.17 | ₩25,898 | ₩27,025 | ₩25,791 | ₩26,381 | +1.87% | 167만 |
|---|
| 2025.12.16 | ₩25,844 | ₩26,133 | ₩25,589 | ₩25,643 | -0.78% | 133.6만 |
|---|
| 2025.12.15 | ₩25,402 | ₩25,965 | ₩25,254 | ₩25,898 | +1.95% | 131.9만 |
|---|
| 2025.12.12 | ₩25,173 | ₩25,844 | ₩24,999 | ₩25,321 | +0.59% | 131.2만 |
|---|
| 2025.12.11 | ₩25,053 | ₩25,496 | ₩24,905 | ₩25,053 | 0.00% | 198.4만 |
|---|
| 2025.12.10 | ₩25,039 | ₩25,241 | ₩24,758 | ₩25,012 | -0.11% | 143.1만 |
|---|
| 2025.12.09 | ₩24,999 | ₩25,402 | ₩24,764 | ₩24,986 | -0.05% | 176.4만 |
|---|
| 2025.12.08 | ₩25,294 | ₩25,683 | ₩24,878 | ₩24,959 | -1.33% | 147.6만 |
|---|
| 2025.12.05 | ₩25,147 | ₩25,630 | ₩24,905 | ₩25,402 | +1.01% | 185.4만 |
|---|
| 2025.12.04 | ₩25,589 | ₩25,690 | ₩24,932 | ₩25,147 | -1.73% | 134.6만 |
|---|
| 2025.12.03 | ₩25,670 | ₩26,019 | ₩25,469 | ₩25,482 | -0.73% | 158.3만 |
|---|
| 2025.12.02 | ₩26,260 | ₩26,260 | ₩25,120 | ₩25,482 | -2.96% | 122.5만 |
|---|
| 2025.12.01 | ₩26,408 | ₩26,515 | ₩25,992 | ₩26,019 | -1.47% | 124.1만 |
|---|
| 2025.11.28 | ₩26,462 | ₩26,569 | ₩26,039 | ₩26,408 | -0.20% | 68.1만 |
|---|
| 2025.11.26 | ₩26,703 | ₩26,918 | ₩26,227 | ₩26,462 | -0.90% | 224만 |
|---|
| 2025.11.25 | ₩26,757 | ₩27,515 | ₩26,663 | ₩26,757 | 0.00% | 182.4만 |
|---|
| 2025.11.24 | ₩26,878 | ₩27,723 | ₩26,421 | ₩26,489 | -1.45% | 389.3만 |
|---|
| 2025.11.21 | ₩26,985 | ₩27,790 | ₩26,757 | ₩27,079 | +0.35% | 162.6만 |
|---|
| 2025.11.20 | ₩26,421 | ₩27,119 | ₩26,193 | ₩26,985 | +2.13% | 168.1만 |
|---|
| 2025.11.19 | ₩26,395 | ₩26,395 | ₩25,658 | ₩26,019 | -1.42% | 153.7만 |
|---|
| 2025.11.18 | ₩27,092 | ₩27,374 | ₩26,314 | ₩26,421 | -2.48% | 164.5만 |
|---|
| 2025.11.17 | ₩26,462 | ₩27,240 | ₩26,395 | ₩27,092 | +2.38% | 191.3만 |
|---|
| 2025.11.14 | ₩26,086 | ₩26,542 | ₩25,972 | ₩26,502 | +1.59% | 127.1만 |
|---|
| 2025.11.13 | ₩26,234 | ₩26,878 | ₩25,925 | ₩26,260 | +0.10% | 161.6만 |
|---|
| 2025.11.12 | ₩25,683 | ₩26,569 | ₩25,670 | ₩26,247 | +2.19% | 143.3만 |
|---|
| 2025.11.11 | ₩25,979 | ₩26,395 | ₩25,442 | ₩25,549 | -1.65% | 168.6만 |
|---|
| 2025.11.10 | ₩27,495 | ₩27,538 | ₩25,750 | ₩25,791 | -6.20% | 159.6만 |
|---|
| 2025.11.07 | ₩27,240 | ₩27,596 | ₩26,287 | ₩26,824 | -1.53% | 182.6만 |
|---|
| 2025.11.06 | ₩27,602 | ₩27,986 | ₩26,757 | ₩26,972 | -2.28% | 260만 |
|---|
| 2025.11.05 | ₩27,106 | ₩27,857 | ₩27,086 | ₩27,616 | +1.88% | 213.6만 |
|---|
| 2025.11.04 | ₩26,784 | ₩27,213 | ₩26,341 | ₩27,106 | +1.20% | 197.5만 |
|---|
| 2025.11.03 | ₩25,992 | ₩26,703 | ₩25,496 | ₩26,609 | +2.37% | 249.1만 |
|---|
| 2025.10.31 | ₩25,737 | ₩26,804 | ₩25,589 | ₩26,260 | +2.03% | 217.6만 |
|---|
| 2025.10.30 | ₩26,408 | ₩26,542 | ₩25,442 | ₩25,804 | -2.29% | 233.4만 |
|---|
| 2025.10.29 | ₩26,234 | ₩26,837 | ₩25,999 | ₩26,421 | +0.72% | 210.6만 |
|---|
| 2025.10.28 | ₩27,173 | ₩27,274 | ₩26,462 | ₩26,542 | -2.32% | 186.3만 |
|---|
| 2025.10.27 | ₩27,186 | ₩27,723 | ₩26,864 | ₩27,253 | +0.25% | 297.4만 |
|---|
| 2025.10.24 | ₩27,884 | ₩28,351 | ₩27,159 | ₩27,186 | -2.50% | 327.6만 |
|---|
| 2025.10.23 | ₩26,059 | ₩28,059 | ₩24,784 | ₩27,683 | +6.23% | 801.6만 |
|---|
| 2025.10.22 | ₩34,137 | ₩34,432 | ₩33,372 | ₩33,493 | -1.89% | 146.3만 |
|---|
| 2025.10.21 | ₩33,761 | ₩34,258 | ₩33,574 | ₩34,137 | +1.11% | 101.2만 |
|---|
| 2025.10.20 | ₩33,171 | ₩33,761 | ₩33,104 | ₩33,748 | +1.74% | 93.5만 |
|---|
| 2025.10.17 | ₩32,554 | ₩33,158 | ₩32,433 | ₩32,956 | +1.24% | 87.7만 |
|---|
| 2025.10.16 | ₩32,648 | ₩33,735 | ₩32,205 | ₩32,339 | -0.95% | 134.7만 |
|---|
| 2025.10.15 | ₩32,379 | ₩32,742 | ₩32,191 | ₩32,715 | +1.04% | 106.1만 |
|---|
| 2025.10.14 | ₩32,191 | ₩32,514 | ₩31,883 | ₩32,446 | +0.79% | 72.5만 |
|---|
| 2025.10.13 | ₩32,071 | ₩32,621 | ₩31,775 | ₩32,366 | +0.92% | 119.2만 |
|---|
| 2025.10.10 | ₩33,225 | ₩33,225 | ₩32,138 | ₩32,191 | -3.11% | 169만 |
|---|