시장 데이터를 불러오는 중
전체 종목
스미스&웨슨 브랜드 과거 주가
Smith & Wesson Brands, Inc. - Common Stock · SWBI · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smith & Wesson Brands, Inc. - Common Stock · SWBI · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,068 | ₩19,134 | ₩18,667 | ₩18,667 | -2.10% | 35.6만 |
| 2026.10.08 | ₩19,348 | ₩19,415 | ₩19,014 | ₩19,108 | -1.24% | 37.6만 |
| 2026.10.07 | ₩19,161 | ₩19,401 | ₩18,974 | ₩19,375 | +1.11% | 40.7만 |
| 2026.10.06 | ₩19,668 | ₩19,708 | ₩19,375 | ₩19,388 | -1.43% | 38.5만 |
| 2026.10.05 | ₩19,495 | ₩19,762 | ₩19,308 | ₩19,628 | +0.68% | 49.9만 |
| 2026.10.02 | ₩19,361 | ₩19,695 | ₩19,321 | ₩19,548 | +0.97% | 44.6만 |
| 2026.10.01 | ₩18,734 | ₩19,268 | ₩18,734 | ₩19,241 | +2.71% | 43.9만 |
| 2026.09.30 | ₩18,827 | ₩18,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,774 |
| -0.28% |
| 36.3만 |
| 2026.09.29 | ₩18,760 | ₩18,867 | ₩18,493 | ₩18,774 | +0.07% | 44.1만 |
|---|
| 2026.09.28 | ₩18,854 | ₩19,108 | ₩18,654 | ₩18,734 | -0.64% | 40.8만 |
|---|
| 2026.09.25 | ₩18,800 | ₩19,041 | ₩18,453 | ₩19,041 | +1.28% | 42만 |
|---|
| 2026.09.24 | ₩18,600 | ₩18,974 | ₩18,600 | ₩18,800 | +1.08% | 45.5만 |
|---|
| 2026.09.23 | ₩18,774 | ₩18,867 | ₩18,560 | ₩18,667 | -0.57% | 43.5만 |
|---|
| 2026.09.22 | ₩18,533 | ₩18,787 | ₩18,293 | ₩18,774 | +1.30% | 51만 |
|---|
| 2026.09.21 | ₩18,213 | ₩18,480 | ₩18,119 | ₩18,440 | +1.25% | 49.2만 |
|---|
| 2026.09.18 | ₩17,706 | ₩18,226 | ₩17,612 | ₩18,213 | +2.87% | 118.8만 |
|---|
| 2026.09.17 | ₩17,438 | ₩17,973 | ₩17,225 | ₩17,799 | +2.07% | 59.9만 |
|---|
| 2026.09.16 | ₩17,492 | ₩17,612 | ₩17,318 | ₩17,438 | -0.31% | 40.7만 |
|---|
| 2026.09.15 | ₩17,625 | ₩17,625 | ₩17,278 | ₩17,492 | -0.76% | 67.6만 |
|---|
| 2026.09.14 | ₩17,585 | ₩17,652 | ₩17,265 | ₩17,625 | +0.23% | 62만 |
|---|
| 2026.09.11 | ₩17,892 | ₩17,973 | ₩17,412 | ₩17,559 | -1.87% | 40.3만 |
|---|
| 2026.09.10 | ₩17,772 | ₩17,812 | ₩17,505 | ₩17,746 | -0.15% | 63.5만 |
|---|
| 2026.09.09 | ₩17,519 | ₩18,066 | ₩17,412 | ₩17,892 | +2.13% | 84.5만 |
|---|
| 2026.09.08 | ₩16,704 | ₩17,852 | ₩16,704 | ₩17,665 | +5.76% | 116.3만 |
|---|
| 2026.09.04 | ₩18,854 | ₩18,854 | ₩16,183 | ₩17,212 | -8.71% | 171만 |
|---|
| 2026.09.03 | ₩17,065 | ₩17,131 | ₩16,143 | ₩16,384 | -3.99% | 135.8만 |
|---|
| 2026.09.02 | ₩17,065 | ₩17,345 | ₩16,958 | ₩17,065 | 0.00% | 45.4만 |
|---|
| 2026.09.01 | ₩16,958 | ₩17,105 | ₩16,758 | ₩17,051 | +0.55% | 45.7만 |
|---|
| 2026.08.31 | ₩17,091 | ₩17,171 | ₩16,864 | ₩16,985 | -0.62% | 60.9만 |
|---|
| 2026.08.28 | ₩17,358 | ₩17,599 | ₩16,998 | ₩17,065 | -1.69% | 53.1만 |
|---|
| 2026.08.27 | ₩17,692 | ₩17,786 | ₩17,185 | ₩17,452 | -1.36% | 53.1만 |
|---|
| 2026.08.26 | ₩17,986 | ₩18,039 | ₩17,812 | ₩17,852 | -0.74% | 36.2만 |
|---|
| 2026.08.25 | ₩18,226 | ₩18,440 | ₩17,986 | ₩18,039 | -1.03% | 44.4만 |
|---|
| 2026.08.24 | ₩18,747 | ₩18,867 | ₩18,213 | ₩18,226 | -2.78% | 59.4만 |
|---|
| 2026.08.21 | ₩18,680 | ₩18,841 | ₩18,560 | ₩18,827 | +0.79% | 92.6만 |
|---|
| 2026.08.20 | ₩18,707 | ₩18,800 | ₩18,520 | ₩18,573 | -0.71% | 67.7만 |
|---|
| 2026.08.19 | ₩19,054 | ₩19,054 | ₩18,774 | ₩18,854 | -1.05% | 42.8만 |
|---|
| 2026.08.18 | ₩18,854 | ₩18,961 | ₩18,720 | ₩18,921 | +0.35% | 40.1만 |
|---|
| 2026.08.17 | ₩19,027 | ₩19,188 | ₩18,854 | ₩18,894 | -0.70% | 32.7만 |
|---|
| 2026.08.14 | ₩19,108 | ₩19,254 | ₩18,921 | ₩19,134 | +0.14% | 28.9만 |
|---|
| 2026.08.13 | ₩18,947 | ₩19,241 | ₩18,814 | ₩19,148 | +1.06% | 40.5만 |
|---|
| 2026.08.12 | ₩19,108 | ₩19,161 | ₩18,800 | ₩18,947 | -0.84% | 47.6만 |
|---|
| 2026.08.11 | ₩18,974 | ₩19,254 | ₩18,881 | ₩18,987 | +0.07% | 45.2만 |
|---|
| 2026.08.10 | ₩18,961 | ₩19,027 | ₩18,827 | ₩18,974 | +0.07% | 36.9만 |
|---|
| 2026.08.07 | ₩19,441 | ₩19,481 | ₩18,974 | ₩19,027 | -2.13% | 34.4만 |
|---|
| 2026.08.06 | ₩19,789 | ₩19,842 | ₩19,241 | ₩19,428 | -1.82% | 34.4만 |
|---|
| 2026.08.05 | ₩19,962 | ₩19,989 | ₩19,615 | ₩19,642 | -1.61% | 37.9만 |
|---|
| 2026.08.04 | ₩19,869 | ₩20,042 | ₩19,655 | ₩19,989 | +0.60% | 39.7만 |
|---|
| 2026.08.03 | ₩19,508 | ₩19,855 | ₩19,415 | ₩19,708 | +1.03% | 44만 |
|---|
| 2026.07.31 | ₩20,042 | ₩20,056 | ₩19,268 | ₩19,428 | -3.06% | 36.4만 |
|---|
| 2026.07.30 | ₩19,655 | ₩20,216 | ₩19,455 | ₩19,962 | +1.56% | 45.2만 |
|---|
| 2026.07.29 | ₩19,602 | ₩19,775 | ₩19,241 | ₩19,361 | -1.23% | 39.2만 |
|---|
| 2026.07.28 | ₩19,909 | ₩20,216 | ₩19,562 | ₩19,602 | -1.54% | 38.8만 |
|---|
| 2026.07.27 | ₩19,602 | ₩20,002 | ₩19,602 | ₩19,882 | +1.43% | 45.1만 |
|---|
| 2026.07.24 | ₩19,455 | ₩19,695 | ₩19,281 | ₩19,548 | +0.48% | 40.3만 |
|---|
| 2026.07.23 | ₩19,415 | ₩19,575 | ₩19,228 | ₩19,268 | -0.76% | 46.7만 |
|---|
| 2026.07.22 | ₩20,283 | ₩20,309 | ₩19,375 | ₩19,522 | -3.75% | 48만 |
|---|
| 2026.07.21 | ₩19,975 | ₩20,443 | ₩19,735 | ₩20,283 | +1.54% | 62.9만 |
|---|
| 2026.07.20 | ₩19,762 | ₩20,229 | ₩19,735 | ₩20,042 | +1.42% | 36.5만 |
|---|
| 2026.07.17 | ₩20,202 | ₩20,416 | ₩19,775 | ₩19,842 | -1.78% | 40.2만 |
|---|
| 2026.07.16 | ₩19,989 | ₩20,510 | ₩19,989 | ₩20,363 | +1.87% | 44.2만 |
|---|
| 2026.07.15 | ₩20,082 | ₩20,336 | ₩19,802 | ₩19,935 | -0.73% | 51.1만 |
|---|
| 2026.07.14 | ₩20,910 | ₩21,084 | ₩20,269 | ₩20,283 | -3.00% | 46.4만 |
|---|
| 2026.07.13 | ₩20,990 | ₩21,351 | ₩20,643 | ₩20,910 | -0.38% | 56.9만 |
|---|
| 2026.07.10 | ₩20,670 | ₩21,057 | ₩20,590 | ₩20,830 | +0.78% | 43만 |
|---|
| 2026.07.09 | ₩20,523 | ₩20,763 | ₩20,136 | ₩20,710 | +0.91% | 49.4만 |
|---|
| 2026.07.08 | ₩20,443 | ₩20,683 | ₩20,389 | ₩20,523 | +0.39% | 50.6만 |
|---|
| 2026.07.07 | ₩20,416 | ₩20,656 | ₩20,122 | ₩20,616 | +0.98% | 49.5만 |
|---|
| 2026.07.06 | ₩20,216 | ₩20,817 | ₩19,855 | ₩20,510 | +1.45% | 64.7만 |
|---|
| 2026.07.02 | ₩20,042 | ₩20,283 | ₩19,882 | ₩19,962 | -0.40% | 72.7만 |
|---|
| 2026.07.01 | ₩19,855 | ₩20,616 | ₩19,842 | ₩20,029 | +0.87% | 66.1만 |
|---|
| 2026.06.30 | ₩20,563 | ₩20,950 | ₩19,975 | ₩20,082 | -2.34% | 86.3만 |
|---|
| 2026.06.29 | ₩20,937 | ₩20,964 | ₩20,256 | ₩20,563 | -1.79% | 77.5만 |
|---|
| 2026.06.26 | ₩20,763 | ₩20,964 | ₩19,815 | ₩20,336 | -2.06% | 150.1만 |
|---|
| 2026.06.25 | ₩21,618 | ₩21,885 | ₩20,843 | ₩20,950 | -3.09% | 83만 |
|---|
| 2026.06.24 | ₩22,219 | ₩22,633 | ₩21,511 | ₩21,524 | -3.12% | 97.2만 |
|---|
| 2026.06.23 | ₩21,591 | ₩23,367 | ₩21,391 | ₩22,259 | +3.09% | 151.8만 |
|---|
| 2026.06.22 | ₩21,484 | ₩22,139 | ₩19,388 | ₩21,965 | +2.24% | 209.5만 |
|---|
| 2026.06.18 | ₩21,097 | ₩23,447 | ₩20,870 | ₩21,471 | +1.77% | 465.4만 |
|---|
| 2026.06.17 | ₩18,453 | ₩18,841 | ₩18,186 | ₩18,333 | -0.65% | 212.6만 |
|---|
| 2026.06.16 | ₩19,134 | ₩19,241 | ₩18,200 | ₩18,533 | -3.14% | 76.8만 |
|---|
| 2026.06.15 | ₩19,722 | ₩19,869 | ₩19,041 | ₩19,161 | -2.84% | 54.9만 |
|---|
| 2026.06.12 | ₩19,562 | ₩19,882 | ₩19,535 | ₩19,708 | +0.75% | 35.9만 |
|---|
| 2026.06.11 | ₩19,188 | ₩19,615 | ₩18,987 | ₩19,562 | +1.95% | 84.5만 |
|---|
| 2026.06.10 | ₩19,708 | ₩20,029 | ₩18,760 | ₩19,068 | -3.25% | 110.5만 |
|---|
| 2026.06.09 | ₩19,668 | ₩19,922 | ₩19,401 | ₩19,829 | +0.81% | 98만 |
|---|
| 2026.06.08 | ₩19,642 | ₩19,829 | ₩19,428 | ₩19,588 | -0.27% | 56.7만 |
|---|
| 2026.06.05 | ₩20,256 | ₩20,416 | ₩19,748 | ₩19,789 | -2.31% | 36.7만 |
|---|
| 2026.06.04 | ₩19,882 | ₩20,296 | ₩19,855 | ₩20,256 | +1.88% | 42.1만 |
|---|
| 2026.06.03 | ₩20,416 | ₩20,429 | ₩19,722 | ₩19,855 | -2.75% | 55.9만 |
|---|
| 2026.06.02 | ₩20,109 | ₩20,616 | ₩20,109 | ₩20,443 | +1.66% | 63.8만 |
|---|
| 2026.06.01 | ₩20,189 | ₩20,309 | ₩19,909 | ₩20,216 | +0.13% | 44.6만 |
|---|
| 2026.05.29 | ₩20,443 | ₩20,910 | ₩20,229 | ₩20,323 | -0.59% | 83.6만 |
|---|
| 2026.05.28 | ₩20,323 | ₩20,616 | ₩19,962 | ₩20,323 | 0.00% | 78.7만 |
|---|
| 2026.05.27 | ₩20,349 | ₩20,857 | ₩20,309 | ₩20,349 | 0.00% | 47.2만 |
|---|
| 2026.05.26 | ₩20,510 | ₩20,737 | ₩20,189 | ₩20,349 | -0.78% | 40.4만 |
|---|
| 2026.05.22 | ₩20,603 | ₩21,030 | ₩20,523 | ₩20,656 | +0.26% | 45만 |
|---|
| 2026.05.21 | ₩20,189 | ₩20,483 | ₩20,056 | ₩20,443 | +1.26% | 36.7만 |
|---|
| 2026.05.20 | ₩20,283 | ₩20,363 | ₩19,975 | ₩20,189 | -0.46% | 45.3만 |
|---|
| 2026.05.19 | ₩20,603 | ₩20,643 | ₩20,269 | ₩20,283 | -1.56% | 29.5만 |
|---|
| 2026.05.18 | ₩20,536 | ₩20,870 | ₩20,523 | ₩20,737 | +0.98% | 36.9만 |
|---|
| 2026.05.15 | ₩20,082 | ₩20,803 | ₩19,989 | ₩20,483 | +1.99% | 54.9만 |
|---|
| 2026.05.14 | ₩19,722 | ₩20,429 | ₩19,708 | ₩20,229 | +2.57% | 47.2만 |
|---|
| 2026.05.13 | ₩19,201 | ₩19,695 | ₩18,827 | ₩19,548 | +1.81% | 49.7만 |
|---|
| 2026.05.12 | ₩19,241 | ₩19,575 | ₩19,041 | ₩19,254 | +0.07% | 39.9만 |
|---|
| 2026.05.11 | ₩19,481 | ₩19,548 | ₩19,094 | ₩19,228 | -1.30% | 47.4만 |
|---|
| 2026.05.08 | ₩19,682 | ₩19,815 | ₩19,254 | ₩19,415 | -1.36% | 31.4만 |
|---|
| 2026.05.07 | ₩19,855 | ₩19,855 | ₩19,081 | ₩19,668 | -0.94% | 49만 |
|---|
| 2026.05.06 | ₩20,309 | ₩20,363 | ₩19,735 | ₩19,909 | -1.97% | 42.4만 |
|---|
| 2026.05.05 | ₩20,162 | ₩20,363 | ₩20,002 | ₩20,283 | +0.60% | 32.1만 |
|---|
| 2026.05.04 | ₩20,737 | ₩21,084 | ₩19,802 | ₩19,989 | -3.61% | 72.5만 |
|---|
| 2026.05.01 | ₩20,683 | ₩20,870 | ₩20,630 | ₩20,790 | +0.52% | 28.7만 |
|---|
| 2026.04.30 | ₩20,576 | ₩20,910 | ₩20,376 | ₩20,750 | +0.84% | 41.7만 |
|---|
| 2026.04.29 | ₩20,777 | ₩21,017 | ₩20,363 | ₩20,576 | -0.96% | 49.9만 |
|---|
| 2026.04.28 | ₩20,429 | ₩20,697 | ₩20,243 | ₩20,349 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩20,029 | ₩20,416 | ₩20,029 | ₩20,296 | +1.33% | 43.2만 |
|---|
| 2026.04.24 | ₩20,202 | ₩20,283 | ₩19,855 | ₩20,029 | -0.86% | 41.5만 |
|---|
| 2026.04.23 | ₩19,802 | ₩20,283 | ₩19,762 | ₩20,229 | +2.16% | 37.7만 |
|---|
| 2026.04.22 | ₩19,909 | ₩20,016 | ₩19,628 | ₩19,842 | -0.34% | 32만 |
|---|
| 2026.04.21 | ₩19,815 | ₩20,256 | ₩19,722 | ₩19,882 | +0.34% | 55.5만 |
|---|
| 2026.04.20 | ₩19,775 | ₩19,909 | ₩19,642 | ₩19,789 | +0.07% | 30만 |
|---|
| 2026.04.17 | ₩19,882 | ₩20,042 | ₩19,695 | ₩19,829 | -0.27% | 39.1만 |
|---|
| 2026.04.16 | ₩19,695 | ₩20,136 | ₩19,441 | ₩19,815 | +0.61% | 49.7만 |
|---|
| 2026.04.15 | ₩19,829 | ₩19,895 | ₩19,588 | ₩19,789 | -0.20% | 33.7만 |
|---|
| 2026.04.14 | ₩19,535 | ₩19,842 | ₩19,308 | ₩19,829 | +1.50% | 57.6만 |
|---|
| 2026.04.13 | ₩19,134 | ₩19,802 | ₩19,027 | ₩19,548 | +2.16% | 81.7만 |
|---|
| 2026.04.10 | ₩19,308 | ₩19,829 | ₩19,001 | ₩19,148 | -0.83% | 84.1만 |
|---|
| 2026.04.09 | ₩19,762 | ₩19,762 | ₩18,627 | ₩19,348 | -2.09% | 117.8만 |
|---|
| 2026.04.08 | ₩20,029 | ₩20,122 | ₩19,655 | ₩19,762 | -1.33% | 53.3만 |
|---|
| 2026.04.07 | ₩19,655 | ₩20,109 | ₩19,655 | ₩19,882 | +1.15% | 57.5만 |
|---|
| 2026.04.06 | ₩19,735 | ₩19,829 | ₩19,428 | ₩19,708 | -0.14% | 39.1만 |
|---|
| 2026.04.02 | ₩19,588 | ₩20,016 | ₩19,201 | ₩19,842 | +1.30% | 66.9만 |
|---|
| 2026.04.01 | ₩19,121 | ₩19,762 | ₩18,947 | ₩19,722 | +3.14% | 97.9만 |
|---|
| 2026.03.31 | ₩19,174 | ₩19,428 | ₩19,014 | ₩19,134 | -0.21% | 46.2만 |
|---|
| 2026.03.30 | ₩19,575 | ₩19,615 | ₩19,041 | ₩19,214 | -1.84% | 55.5만 |
|---|
| 2026.03.27 | ₩19,829 | ₩19,842 | ₩19,522 | ₩19,575 | -1.28% | 47.5만 |
|---|
| 2026.03.26 | ₩20,002 | ₩20,216 | ₩19,695 | ₩19,829 | -0.87% | 56.4만 |
|---|
| 2026.03.25 | ₩20,016 | ₩20,563 | ₩19,895 | ₩20,122 | +0.53% | 64.9만 |
|---|
| 2026.03.24 | ₩19,228 | ₩19,989 | ₩18,841 | ₩19,789 | +2.92% | 80.1만 |
|---|
| 2026.03.23 | ₩18,921 | ₩19,388 | ₩18,800 | ₩19,254 | +1.76% | 71.8만 |
|---|
| 2026.03.20 | ₩19,214 | ₩19,348 | ₩18,760 | ₩18,934 | -1.46% | 132.1만 |
|---|
| 2026.03.19 | ₩18,467 | ₩19,134 | ₩18,226 | ₩18,947 | +2.60% | 78.9만 |
|---|
| 2026.03.18 | ₩18,774 | ₩18,854 | ₩18,533 | ₩18,640 | -0.71% | 43.3만 |
|---|
| 2026.03.17 | ₩18,587 | ₩18,974 | ₩18,587 | ₩18,841 | +1.36% | 40.3만 |
|---|
| 2026.03.16 | ₩18,547 | ₩18,694 | ₩18,413 | ₩18,587 | +0.22% | 45.4만 |
|---|
| 2026.03.13 | ₩18,560 | ₩18,800 | ₩18,320 | ₩18,427 | -0.72% | 56.1만 |
|---|
| 2026.03.12 | ₩18,560 | ₩18,827 | ₩18,306 | ₩18,547 | -0.07% | 53.1만 |
|---|
| 2026.03.11 | ₩18,707 | ₩18,907 | ₩18,427 | ₩18,707 | 0.00% | 57.5만 |
|---|
| 2026.03.10 | ₩18,894 | ₩19,375 | ₩18,654 | ₩18,841 | -0.28% | 86만 |
|---|
| 2026.03.09 | ₩18,667 | ₩19,481 | ₩18,493 | ₩19,014 | +1.86% | 144.8만 |
|---|
| 2026.03.06 | ₩17,198 | ₩18,680 | ₩16,985 | ₩18,680 | +8.62% | 343.7만 |
|---|
| 2026.03.05 | ₩15,903 | ₩16,077 | ₩15,569 | ₩15,743 | -1.01% | 51.9만 |
|---|
| 2026.03.04 | ₩15,983 | ₩16,143 | ₩15,796 | ₩16,036 | +0.33% | 38만 |
|---|
| 2026.03.03 | ₩15,916 | ₩15,996 | ₩15,556 | ₩15,836 | -0.50% | 37.5만 |
|---|
| 2026.03.02 | ₩15,890 | ₩16,103 | ₩15,569 | ₩16,077 | +1.18% | 38.5만 |
|---|
| 2026.02.27 | ₩15,729 | ₩15,930 | ₩15,689 | ₩15,890 | +1.02% | 45.4만 |
|---|
| 2026.02.26 | ₩15,729 | ₩15,890 | ₩15,703 | ₩15,890 | +1.02% | 25.4만 |
|---|
| 2026.02.25 | ₩15,876 | ₩15,956 | ₩15,569 | ₩15,703 | -1.09% | 24만 |
|---|
| 2026.02.24 | ₩15,569 | ₩15,903 | ₩15,529 | ₩15,863 | +1.89% | 23.7만 |
|---|
| 2026.02.23 | ₩16,023 | ₩16,023 | ₩15,302 | ₩15,542 | -3.00% | 39.6만 |
|---|
| 2026.02.20 | ₩15,996 | ₩16,223 | ₩15,876 | ₩16,036 | +0.25% | 46.1만 |
|---|
| 2026.02.19 | ₩15,756 | ₩16,090 | ₩15,663 | ₩16,036 | +1.78% | 32.3만 |
|---|
| 2026.02.18 | ₩15,649 | ₩15,876 | ₩15,516 | ₩15,809 | +1.02% | 25.1만 |
|---|
| 2026.02.17 | ₩15,689 | ₩15,783 | ₩15,529 | ₩15,663 | -0.17% | 40.7만 |
|---|
| 2026.02.13 | ₩15,623 | ₩15,863 | ₩15,409 | ₩15,689 | +0.43% | 26.4만 |
|---|
| 2026.02.12 | ₩15,809 | ₩15,930 | ₩15,462 | ₩15,596 | -1.35% | 40만 |
|---|
| 2026.02.11 | ₩15,863 | ₩15,943 | ₩15,569 | ₩15,743 | -0.76% | 47.2만 |
|---|
| 2026.02.10 | ₩15,649 | ₩15,850 | ₩15,623 | ₩15,729 | +0.51% | 35.1만 |
|---|
| 2026.02.09 | ₩15,529 | ₩15,809 | ₩15,462 | ₩15,636 | +0.69% | 40.1만 |
|---|
| 2026.02.06 | ₩15,476 | ₩15,716 | ₩15,355 | ₩15,596 | +0.78% | 59.5만 |
|---|
| 2026.02.05 | ₩15,355 | ₩15,569 | ₩15,128 | ₩15,449 | +0.61% | 48.7만 |
|---|
| 2026.02.04 | ₩15,315 | ₩16,090 | ₩15,315 | ₩15,529 | +1.39% | 103.7만 |
|---|
| 2026.02.03 | ₩14,835 | ₩15,275 | ₩14,808 | ₩15,235 | +2.70% | 52.7만 |
|---|
| 2026.02.02 | ₩14,474 | ₩14,928 | ₩14,314 | ₩14,848 | +2.58% | 39.5만 |
|---|
| 2026.01.30 | ₩14,501 | ₩14,594 | ₩14,274 | ₩14,581 | +0.55% | 38.8만 |
|---|
| 2026.01.29 | ₩14,888 | ₩14,902 | ₩14,234 | ₩14,608 | -1.88% | 37.9만 |
|---|
| 2026.01.28 | ₩15,169 | ₩15,235 | ₩14,634 | ₩14,768 | -2.64% | 58.2만 |
|---|
| 2026.01.27 | ₩14,942 | ₩15,422 | ₩14,715 | ₩15,182 | +1.61% | 70.8만 |
|---|
| 2026.01.26 | ₩14,221 | ₩15,275 | ₩14,194 | ₩14,942 | +5.07% | 96.4만 |
|---|
| 2026.01.23 | ₩14,100 | ₩14,488 | ₩14,034 | ₩14,100 | 0.00% | 54.7만 |
|---|
| 2026.01.22 | ₩14,274 | ₩14,448 | ₩14,034 | ₩14,074 | -1.40% | 33.5만 |
|---|
| 2026.01.21 | ₩14,314 | ₩14,381 | ₩14,047 | ₩14,247 | -0.47% | 46.5만 |
|---|
| 2026.01.20 | ₩14,007 | ₩14,434 | ₩14,007 | ₩14,234 | +1.62% | 50.9만 |
|---|
| 2026.01.16 | ₩14,701 | ₩14,701 | ₩14,314 | ₩14,314 | -2.63% | 33.1만 |
|---|
| 2026.01.15 | ₩14,501 | ₩14,795 | ₩14,287 | ₩14,741 | +1.66% | 39만 |
|---|
| 2026.01.14 | ₩14,221 | ₩14,554 | ₩14,221 | ₩14,514 | +2.07% | 47.4만 |
|---|
| 2026.01.13 | ₩14,127 | ₩14,474 | ₩14,127 | ₩14,221 | +0.66% | 40.8만 |
|---|
| 2026.01.12 | ₩14,474 | ₩14,474 | ₩13,980 | ₩14,060 | -2.86% | 69만 |
|---|
| 2026.01.09 | ₩14,234 | ₩14,528 | ₩14,034 | ₩14,394 | +1.13% | 118.9만 |
|---|
| 2026.01.08 | ₩13,740 | ₩14,287 | ₩13,740 | ₩14,180 | +3.21% | 86.5만 |
|---|
| 2026.01.07 | ₩13,646 | ₩13,793 | ₩13,486 | ₩13,740 | +0.68% | 44.8만 |
|---|
| 2026.01.06 | ₩13,499 | ₩13,713 | ₩13,433 | ₩13,686 | +1.38% | 38.9만 |
|---|
| 2026.01.05 | ₩13,353 | ₩13,860 | ₩13,339 | ₩13,526 | +1.30% | 49.8만 |
|---|
| 2026.01.02 | ₩13,192 | ₩13,379 | ₩13,179 | ₩13,326 | +1.01% | 43.5만 |
|---|
| 2025.12.31 | ₩13,313 | ₩13,406 | ₩13,152 | ₩13,179 | -1.00% | 36.9만 |
|---|
| 2025.12.30 | ₩13,259 | ₩13,339 | ₩13,192 | ₩13,246 | -0.10% | 34.1만 |
|---|
| 2025.12.29 | ₩13,272 | ₩13,406 | ₩13,232 | ₩13,299 | +0.20% | 42.7만 |
|---|
| 2025.12.26 | ₩13,459 | ₩13,459 | ₩13,286 | ₩13,339 | -0.89% | 37만 |
|---|
| 2025.12.24 | ₩13,620 | ₩13,646 | ₩13,353 | ₩13,459 | -1.18% | 29.8만 |
|---|
| 2025.12.23 | ₩13,673 | ₩13,753 | ₩13,553 | ₩13,620 | -0.39% | 38.1만 |
|---|
| 2025.12.22 | ₩13,807 | ₩14,007 | ₩13,633 | ₩13,686 | -0.87% | 44.8만 |
|---|
| 2025.12.19 | ₩13,673 | ₩13,940 | ₩13,620 | ₩13,847 | +1.27% | 89.1만 |
|---|
| 2025.12.18 | ₩14,047 | ₩14,100 | ₩13,620 | ₩13,726 | -2.28% | 54.3만 |
|---|
| 2025.12.17 | ₩14,234 | ₩14,367 | ₩14,047 | ₩14,127 | -0.75% | 54.5만 |
|---|
| 2025.12.16 | ₩14,421 | ₩14,461 | ₩14,221 | ₩14,287 | -0.93% | 93.5만 |
|---|
| 2025.12.15 | ₩14,448 | ₩14,474 | ₩14,180 | ₩14,327 | -0.83% | 71.3만 |
|---|
| 2025.12.12 | ₩14,728 | ₩14,728 | ₩14,381 | ₩14,461 | -1.81% | 59.5만 |
|---|
| 2025.12.11 | ₩14,888 | ₩14,902 | ₩14,568 | ₩14,688 | -1.35% | 76.3만 |
|---|
| 2025.12.10 | ₩14,247 | ₩14,995 | ₩14,127 | ₩14,902 | +4.59% | 118.7만 |
|---|
| 2025.12.09 | ₩14,367 | ₩14,648 | ₩14,247 | ₩14,301 | -0.46% | 94.6만 |
|---|
| 2025.12.08 | ₩14,688 | ₩15,355 | ₩14,261 | ₩14,367 | -2.18% | 168.5만 |
|---|
| 2025.12.05 | ₩12,538 | ₩14,688 | ₩12,538 | ₩14,634 | +16.72% | 348.9만 |
|---|
| 2025.12.04 | ₩11,844 | ₩12,071 | ₩11,724 | ₩11,897 | +0.45% | 65만 |
|---|
| 2025.12.03 | ₩11,643 | ₩11,897 | ₩11,643 | ₩11,857 | +1.83% | 49.1만 |
|---|
| 2025.12.02 | ₩11,590 | ₩11,710 | ₩11,443 | ₩11,643 | +0.46% | 44.5만 |
|---|
| 2025.12.01 | ₩11,577 | ₩11,670 | ₩11,470 | ₩11,590 | +0.12% | 45.9만 |
|---|
| 2025.11.28 | ₩11,670 | ₩11,684 | ₩11,563 | ₩11,630 | -0.34% | 15.1만 |
|---|
| 2025.11.26 | ₩11,550 | ₩11,777 | ₩11,523 | ₩11,670 | +1.04% | 42.8만 |
|---|
| 2025.11.25 | ₩11,470 | ₩11,577 | ₩11,363 | ₩11,537 | +0.58% | 41.8만 |
|---|
| 2025.11.24 | ₩11,350 | ₩11,497 | ₩11,176 | ₩11,470 | +1.06% | 68.5만 |
|---|
| 2025.11.21 | ₩10,976 | ₩11,443 | ₩10,936 | ₩11,376 | +3.65% | 46.4만 |
|---|
| 2025.11.20 | ₩11,043 | ₩11,096 | ₩10,869 | ₩10,936 | -0.97% | 51만 |
|---|
| 2025.11.19 | ₩11,149 | ₩11,310 | ₩10,869 | ₩10,896 | -2.28% | 45.5만 |
|---|
| 2025.11.18 | ₩11,016 | ₩11,243 | ₩10,989 | ₩11,163 | +1.33% | 46.5만 |
|---|
| 2025.11.17 | ₩11,296 | ₩11,336 | ₩11,043 | ₩11,083 | -1.89% | 54.3만 |
|---|
| 2025.11.14 | ₩11,283 | ₩11,483 | ₩11,230 | ₩11,310 | +0.24% | 39만 |
|---|
| 2025.11.13 | ₩11,510 | ₩11,657 | ₩11,296 | ₩11,403 | -0.93% | 58.7만 |
|---|
| 2025.11.12 | ₩11,523 | ₩11,657 | ₩11,416 | ₩11,563 | +0.35% | 46.2만 |
|---|
| 2025.11.11 | ₩11,483 | ₩11,617 | ₩11,403 | ₩11,550 | +0.58% | 50.3만 |
|---|
| 2025.11.10 | ₩11,737 | ₩11,804 | ₩11,416 | ₩11,497 | -2.05% | 43.2만 |
|---|
| 2025.11.07 | ₩11,617 | ₩11,724 | ₩11,483 | ₩11,523 | -0.80% | 66만 |
|---|
| 2025.11.06 | ₩12,498 | ₩12,592 | ₩11,563 | ₩11,630 | -6.94% | 69.2만 |
|---|
| 2025.11.05 | ₩12,271 | ₩12,792 | ₩12,244 | ₩12,698 | +3.48% | 46.4만 |
|---|
| 2025.11.04 | ₩12,084 | ₩12,271 | ₩12,017 | ₩12,271 | +1.55% | 55.9만 |
|---|
| 2025.11.03 | ₩12,752 | ₩12,792 | ₩12,311 | ₩12,324 | -3.35% | 39.6만 |
|---|
| 2025.10.31 | ₩13,005 | ₩13,032 | ₩12,792 | ₩12,805 | -1.54% | 35.2만 |
|---|
| 2025.10.30 | ₩13,219 | ₩13,299 | ₩13,005 | ₩13,045 | -1.31% | 37.8만 |
|---|
| 2025.10.29 | ₩13,473 | ₩13,553 | ₩13,219 | ₩13,299 | -1.29% | 45.7만 |
|---|
| 2025.10.28 | ₩13,486 | ₩13,660 | ₩13,486 | ₩13,513 | +0.20% | 29.9만 |
|---|
| 2025.10.27 | ₩13,700 | ₩13,726 | ₩13,446 | ₩13,566 | -0.97% | 42.1만 |
|---|
| 2025.10.24 | ₩13,580 | ₩13,740 | ₩13,499 | ₩13,660 | +0.59% | 50.1만 |
|---|
| 2025.10.23 | ₩13,286 | ₩13,540 | ₩13,166 | ₩13,473 | +1.41% | 54.5만 |
|---|
| 2025.10.22 | ₩13,179 | ₩13,286 | ₩13,005 | ₩13,206 | +0.20% | 49.8만 |
|---|
| 2025.10.21 | ₩13,339 | ₩13,446 | ₩13,206 | ₩13,206 | -1.00% | 41.2만 |
|---|
| 2025.10.20 | ₩13,272 | ₩13,366 | ₩13,112 | ₩13,326 | +0.40% | 44.7만 |
|---|
| 2025.10.17 | ₩13,433 | ₩13,553 | ₩13,179 | ₩13,246 | -1.39% | 48.2만 |
|---|
| 2025.10.16 | ₩13,553 | ₩13,740 | ₩13,526 | ₩13,526 | -0.20% | 63.6만 |
|---|
| 2025.10.15 | ₩13,486 | ₩13,660 | ₩13,206 | ₩13,459 | -0.20% | 62.6만 |
|---|
| 2025.10.14 | ₩13,259 | ₩13,513 | ₩13,259 | ₩13,486 | +1.71% | 50.6만 |
|---|
| 2025.10.13 | ₩13,366 | ₩13,446 | ₩13,232 | ₩13,446 | +0.60% | 37.1만 |
|---|
| 2025.10.10 | ₩13,633 | ₩13,726 | ₩13,166 | ₩13,192 | -3.23% | 64.1만 |
|---|