시장 데이터를 불러오는 중
전체 종목
심믹 과거 주가
Shimmick Corporation - Common Stock · SHIM · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shimmick Corporation - Common Stock · SHIM · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,114 | ₩4,275 | ₩3,913 | ₩4,194 | +1.95% | 18.1만 |
| 2026.10.08 | ₩4,033 | ₩4,141 | ₩3,980 | ₩4,127 | +2.33% | 3.2만 |
| 2026.10.07 | ₩4,208 | ₩4,208 | ₩4,040 | ₩4,060 | -3.50% | 3.4만 |
| 2026.10.06 | ₩4,167 | ₩4,328 | ₩4,127 | ₩4,261 | +2.25% | 5.6만 |
| 2026.10.05 | ₩4,221 | ₩4,221 | ₩4,013 | ₩4,167 | -1.27% | 4.5만 |
| 2026.10.02 | ₩4,060 | ₩4,221 | ₩4,033 | ₩4,221 | +3.96% | 9.7만 |
| 2026.10.01 | ₩3,940 | ₩4,067 | ₩3,873 | ₩3,966 | +0.68% | 10.7만 |
| 2026.09.30 | ₩4,181 | ₩4,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,980 |
| -4.81% |
| 11.1만 |
| 2026.09.29 | ₩4,154 | ₩4,355 | ₩4,127 | ₩4,181 | +0.65% | 11.6만 |
|---|
| 2026.09.28 | ₩4,221 | ₩4,221 | ₩4,047 | ₩4,141 | -1.90% | 22만 |
|---|
| 2026.09.25 | ₩4,476 | ₩4,476 | ₩4,221 | ₩4,228 | -5.54% | 17.4만 |
|---|
| 2026.09.24 | ₩4,529 | ₩4,569 | ₩4,355 | ₩4,476 | -1.18% | 16만 |
|---|
| 2026.09.23 | ₩4,636 | ₩4,717 | ₩4,382 | ₩4,583 | -1.16% | 11만 |
|---|
| 2026.09.22 | ₩4,476 | ₩4,703 | ₩4,315 | ₩4,690 | +4.79% | 16.2만 |
|---|
| 2026.09.21 | ₩4,529 | ₩4,690 | ₩4,342 | ₩4,462 | -1.48% | 9.1만 |
|---|
| 2026.09.18 | ₩4,663 | ₩4,757 | ₩4,435 | ₩4,476 | -4.02% | 84.6만 |
|---|
| 2026.09.17 | ₩4,636 | ₩4,804 | ₩4,610 | ₩4,663 | +0.58% | 7.1만 |
|---|
| 2026.09.16 | ₩4,489 | ₩4,636 | ₩4,462 | ₩4,583 | +2.09% | 7.6만 |
|---|
| 2026.09.15 | ₩4,556 | ₩4,596 | ₩4,466 | ₩4,489 | -1.47% | 5.9만 |
|---|
| 2026.09.14 | ₩4,583 | ₩4,677 | ₩4,456 | ₩4,596 | +0.29% | 6.5만 |
|---|
| 2026.09.11 | ₩4,650 | ₩4,757 | ₩4,610 | ₩4,610 | -0.86% | 6.1만 |
|---|
| 2026.09.10 | ₩4,690 | ₩4,945 | ₩4,583 | ₩4,610 | -1.71% | 8.6만 |
|---|
| 2026.09.09 | ₩4,971 | ₩5,052 | ₩4,636 | ₩4,650 | -6.47% | 8.3만 |
|---|
| 2026.09.08 | ₩5,092 | ₩5,172 | ₩4,945 | ₩4,998 | -1.84% | 11만 |
|---|
| 2026.09.04 | ₩4,931 | ₩5,186 | ₩4,931 | ₩5,052 | +2.45% | 12.7만 |
|---|
| 2026.09.03 | ₩4,958 | ₩5,038 | ₩4,724 | ₩4,931 | -0.54% | 12.1만 |
|---|
| 2026.09.02 | ₩4,409 | ₩4,884 | ₩4,409 | ₩4,757 | +7.90% | 19.1만 |
|---|
| 2026.09.01 | ₩4,596 | ₩4,663 | ₩4,268 | ₩4,422 | -3.79% | 26.1만 |
|---|
| 2026.08.31 | ₩5,347 | ₩5,347 | ₩4,569 | ₩4,730 | -11.53% | 22만 |
|---|
| 2026.08.28 | ₩5,394 | ₩5,842 | ₩5,293 | ₩5,347 | -0.87% | 125.5만 |
|---|
| 2026.08.27 | ₩5,507 | ₩5,641 | ₩5,333 | ₩5,347 | -2.92% | 5.8만 |
|---|
| 2026.08.26 | ₩5,387 | ₩5,722 | ₩5,380 | ₩5,548 | +2.99% | 14.9만 |
|---|
| 2026.08.25 | ₩5,199 | ₩5,507 | ₩5,199 | ₩5,387 | +3.61% | 14.2만 |
|---|
| 2026.08.24 | ₩5,038 | ₩5,172 | ₩4,824 | ₩5,146 | +2.13% | 12.6만 |
|---|
| 2026.08.21 | ₩5,239 | ₩5,239 | ₩5,038 | ₩5,038 | -3.84% | 3.6만 |
|---|
| 2026.08.20 | ₩4,904 | ₩5,253 | ₩4,878 | ₩5,213 | +6.28% | 8.8만 |
|---|
| 2026.08.19 | ₩5,038 | ₩5,199 | ₩4,851 | ₩4,985 | -1.06% | 10.7만 |
|---|
| 2026.08.18 | ₩4,904 | ₩5,213 | ₩4,855 | ₩4,958 | +1.09% | 2.4만 |
|---|
| 2026.08.17 | ₩4,958 | ₩5,038 | ₩4,770 | ₩4,945 | -0.27% | 11.7만 |
|---|
| 2026.08.14 | ₩4,998 | ₩5,159 | ₩4,891 | ₩4,971 | -0.54% | 30.3만 |
|---|
| 2026.08.13 | ₩5,427 | ₩5,461 | ₩4,998 | ₩4,998 | -7.90% | 10.8만 |
|---|
| 2026.08.12 | ₩5,387 | ₩5,809 | ₩5,347 | ₩5,400 | +0.25% | 12.1만 |
|---|
| 2026.08.11 | ₩5,574 | ₩5,842 | ₩5,213 | ₩5,280 | -5.29% | 9.7만 |
|---|
| 2026.08.10 | ₩5,896 | ₩5,907 | ₩5,581 | ₩5,628 | -4.55% | 7.5만 |
|---|
| 2026.08.07 | ₩5,722 | ₩6,352 | ₩5,601 | ₩5,923 | +3.51% | 11.4만 |
|---|
| 2026.08.06 | ₩5,521 | ₩5,668 | ₩5,360 | ₩5,601 | +1.46% | 3.6만 |
|---|
| 2026.08.05 | ₩5,775 | ₩5,816 | ₩5,561 | ₩5,601 | -3.02% | 3.5만 |
|---|
| 2026.08.04 | ₩5,574 | ₩5,789 | ₩5,534 | ₩5,708 | +2.40% | 6.9만 |
|---|
| 2026.08.03 | ₩5,132 | ₩5,668 | ₩5,112 | ₩5,481 | +6.79% | 7.9만 |
|---|
| 2026.07.31 | ₩5,172 | ₩5,199 | ₩4,985 | ₩5,065 | -2.07% | 3.4만 |
|---|
| 2026.07.30 | ₩5,226 | ₩5,400 | ₩5,119 | ₩5,159 | -1.28% | 7.3만 |
|---|
| 2026.07.29 | ₩5,360 | ₩5,440 | ₩5,132 | ₩5,146 | -4.00% | 7.5만 |
|---|
| 2026.07.28 | ₩5,239 | ₩5,574 | ₩5,159 | ₩5,360 | +2.30% | 7.3만 |
|---|
| 2026.07.27 | ₩5,025 | ₩5,581 | ₩5,025 | ₩5,293 | +5.33% | 21.4만 |
|---|
| 2026.07.24 | ₩5,052 | ₩5,052 | ₩4,891 | ₩4,891 | -3.18% | 2.7만 |
|---|
| 2026.07.23 | ₩5,025 | ₩5,320 | ₩4,824 | ₩4,918 | -2.13% | 3.8만 |
|---|
| 2026.07.22 | ₩5,045 | ₩5,092 | ₩4,985 | ₩5,025 | -0.40% | 3.1만 |
|---|
| 2026.07.21 | ₩4,864 | ₩5,199 | ₩4,864 | ₩5,146 | +5.79% | 4.4만 |
|---|
| 2026.07.20 | ₩4,998 | ₩5,092 | ₩4,784 | ₩4,904 | -1.88% | 5.5만 |
|---|
| 2026.07.17 | ₩4,904 | ₩5,280 | ₩4,864 | ₩4,971 | +1.37% | 6.1만 |
|---|
| 2026.07.16 | ₩5,159 | ₩5,293 | ₩4,690 | ₩4,998 | -3.12% | 10.4만 |
|---|
| 2026.07.15 | ₩4,958 | ₩5,186 | ₩4,891 | ₩5,159 | +4.05% | 4.9만 |
|---|
| 2026.07.14 | ₩5,306 | ₩5,394 | ₩4,971 | ₩4,971 | -6.31% | 5.2만 |
|---|
| 2026.07.13 | ₩5,025 | ₩5,306 | ₩4,935 | ₩5,253 | +4.53% | 7.4만 |
|---|
| 2026.07.10 | ₩4,864 | ₩5,226 | ₩4,864 | ₩5,052 | +3.86% | 3.7만 |
|---|
| 2026.07.09 | ₩4,985 | ₩4,985 | ₩4,851 | ₩4,985 | 0.00% | 9.1만 |
|---|
| 2026.07.08 | ₩4,882 | ₩5,052 | ₩4,797 | ₩4,918 | +0.74% | 4.3만 |
|---|
| 2026.07.07 | ₩4,958 | ₩5,038 | ₩4,844 | ₩4,998 | +0.81% | 5.1만 |
|---|
| 2026.07.06 | ₩5,373 | ₩5,581 | ₩4,930 | ₩5,038 | -6.23% | 5.2만 |
|---|
| 2026.07.02 | ₩5,842 | ₩5,956 | ₩5,266 | ₩5,360 | -8.26% | 6.9만 |
|---|
| 2026.07.01 | ₩6,124 | ₩6,559 | ₩5,802 | ₩5,802 | -5.25% | 10.8만 |
|---|
| 2026.06.30 | ₩5,775 | ₩6,204 | ₩5,400 | ₩6,124 | +6.03% | 12.3만 |
|---|
| 2026.06.29 | ₩5,762 | ₩5,816 | ₩5,348 | ₩5,735 | -0.47% | 13.7만 |
|---|
| 2026.06.26 | ₩5,467 | ₩5,775 | ₩5,320 | ₩5,722 | +4.66% | 75.7만 |
|---|
| 2026.06.25 | ₩4,931 | ₩5,507 | ₩4,878 | ₩5,467 | +10.87% | 14.7만 |
|---|
| 2026.06.24 | ₩4,864 | ₩4,965 | ₩4,610 | ₩4,878 | +0.28% | 13.1만 |
|---|
| 2026.06.23 | ₩5,025 | ₩5,105 | ₩4,839 | ₩4,904 | -2.40% | 6.2만 |
|---|
| 2026.06.22 | ₩4,904 | ₩5,119 | ₩4,663 | ₩5,092 | +3.83% | 9.4만 |
|---|
| 2026.06.18 | ₩4,851 | ₩4,998 | ₩4,744 | ₩4,904 | +1.10% | 14.6만 |
|---|
| 2026.06.17 | ₩4,958 | ₩5,199 | ₩4,770 | ₩4,797 | -3.24% | 15.5만 |
|---|
| 2026.06.16 | ₩5,092 | ₩5,092 | ₩4,804 | ₩4,985 | -2.11% | 33.5만 |
|---|
| 2026.06.15 | ₩5,038 | ₩5,115 | ₩4,864 | ₩4,958 | -1.60% | 12.5만 |
|---|
| 2026.06.12 | ₩4,904 | ₩5,012 | ₩4,864 | ₩4,904 | 0.00% | 12.2만 |
|---|
| 2026.06.11 | ₩4,824 | ₩4,904 | ₩4,730 | ₩4,878 | +1.11% | 12.7만 |
|---|
| 2026.06.10 | ₩4,703 | ₩4,837 | ₩4,610 | ₩4,744 | +0.85% | 16만 |
|---|
| 2026.06.09 | ₩4,891 | ₩5,079 | ₩4,616 | ₩4,690 | -4.11% | 15.6만 |
|---|
| 2026.06.08 | ₩5,186 | ₩5,289 | ₩4,837 | ₩4,878 | -5.94% | 15.4만 |
|---|
| 2026.06.05 | ₩5,172 | ₩5,373 | ₩5,079 | ₩5,159 | -0.26% | 21.5만 |
|---|
| 2026.06.04 | ₩5,239 | ₩5,628 | ₩5,172 | ₩5,186 | -1.02% | 32.6만 |
|---|
| 2026.06.03 | ₩5,025 | ₩5,226 | ₩4,971 | ₩5,172 | +2.93% | 5.8만 |
|---|
| 2026.06.02 | ₩4,891 | ₩5,139 | ₩4,880 | ₩5,025 | +2.74% | 7.6만 |
|---|
| 2026.06.01 | ₩4,663 | ₩4,958 | ₩4,663 | ₩4,931 | +5.75% | 11.9만 |
|---|
| 2026.05.29 | ₩4,757 | ₩4,851 | ₩4,569 | ₩4,744 | -0.28% | 15.9만 |
|---|
| 2026.05.28 | ₩4,717 | ₩4,945 | ₩4,543 | ₩4,784 | +1.42% | 27.1만 |
|---|
| 2026.05.27 | ₩5,132 | ₩5,454 | ₩4,717 | ₩4,811 | -6.27% | 47.2만 |
|---|
| 2026.05.26 | ₩5,025 | ₩5,595 | ₩5,025 | ₩5,132 | +2.13% | 19만 |
|---|
| 2026.05.22 | ₩5,226 | ₩5,440 | ₩4,837 | ₩4,958 | -5.13% | 34.2만 |
|---|
| 2026.05.21 | ₩5,615 | ₩5,749 | ₩5,387 | ₩5,400 | -3.82% | 15.2만 |
|---|
| 2026.05.20 | ₩5,722 | ₩5,923 | ₩5,589 | ₩5,722 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,950 | ₩5,976 | ₩5,360 | ₩5,735 | -3.60% | 9.9만 |
|---|
| 2026.05.18 | ₩6,338 | ₩6,486 | ₩5,735 | ₩5,963 | -5.92% | 23만 |
|---|
| 2026.05.15 | ₩5,735 | ₩7,437 | ₩5,710 | ₩6,660 | +16.12% | 21.9만 |
|---|
| 2026.05.14 | ₩6,204 | ₩6,794 | ₩5,909 | ₩6,727 | +8.42% | 26.2만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,459 | ₩6,017 | ₩6,218 | -2.32% | 14.5만 |
|---|
| 2026.05.12 | ₩6,043 | ₩6,640 | ₩5,802 | ₩6,378 | +5.54% | 18.9만 |
|---|
| 2026.05.11 | ₩7,692 | ₩7,692 | ₩5,427 | ₩6,271 | -18.47% | 87.3만 |
|---|
| 2026.05.08 | ₩7,719 | ₩8,563 | ₩7,571 | ₩7,719 | 0.00% | 18.3만 |
|---|
| 2026.05.07 | ₩7,638 | ₩8,214 | ₩7,531 | ₩7,598 | -0.53% | 14.4만 |
|---|
| 2026.05.06 | ₩7,196 | ₩7,598 | ₩7,008 | ₩7,477 | +3.91% | 18.6만 |
|---|
| 2026.05.05 | ₩7,437 | ₩7,745 | ₩7,035 | ₩7,035 | -5.41% | 16만 |
|---|
| 2026.05.04 | ₩7,196 | ₩7,705 | ₩6,848 | ₩7,022 | -2.42% | 19.2만 |
|---|
| 2026.05.01 | ₩6,714 | ₩7,256 | ₩6,700 | ₩7,223 | +7.58% | 17.3만 |
|---|
| 2026.04.30 | ₩7,250 | ₩7,705 | ₩6,821 | ₩6,861 | -5.36% | 15.8만 |
|---|
| 2026.04.29 | ₩7,491 | ₩7,705 | ₩7,183 | ₩7,209 | -3.76% | 11.8만 |
|---|
| 2026.04.28 | ₩8,697 | ₩9,063 | ₩7,189 | ₩7,558 | -13.10% | 36.1만 |
|---|
| 2026.04.27 | ₩7,933 | ₩8,992 | ₩7,866 | ₩8,938 | +12.67% | 39.8만 |
|---|
| 2026.04.24 | ₩7,665 | ₩7,933 | ₩7,451 | ₩7,920 | +3.32% | 23.3만 |
|---|
| 2026.04.23 | ₩7,129 | ₩7,906 | ₩7,035 | ₩7,585 | +6.39% | 20.8만 |
|---|
| 2026.04.22 | ₩7,638 | ₩7,692 | ₩6,968 | ₩7,075 | -7.37% | 12.2만 |
|---|
| 2026.04.21 | ₩7,116 | ₩7,504 | ₩7,035 | ₩7,410 | +4.14% | 25.8만 |
|---|
| 2026.04.20 | ₩7,116 | ₩7,712 | ₩6,928 | ₩7,008 | -1.51% | 22.1만 |
|---|
| 2026.04.17 | ₩7,370 | ₩7,370 | ₩6,754 | ₩7,075 | -4.00% | 11.5만 |
|---|
| 2026.04.16 | ₩6,861 | ₩7,424 | ₩6,861 | ₩7,196 | +4.88% | 35만 |
|---|
| 2026.04.15 | ₩6,378 | ₩7,504 | ₩6,244 | ₩6,861 | +7.56% | 125.7만 |
|---|
| 2026.04.14 | ₩5,052 | ₩6,512 | ₩5,052 | ₩6,338 | +25.46% | 45.1만 |
|---|
| 2026.04.13 | ₩5,159 | ₩5,320 | ₩5,079 | ₩5,239 | +1.56% | 2.2만 |
|---|
| 2026.04.10 | ₩5,105 | ₩5,494 | ₩4,985 | ₩5,280 | +3.41% | 10.9만 |
|---|
| 2026.04.09 | ₩4,985 | ₩5,092 | ₩4,904 | ₩4,998 | +0.27% | 1.7만 |
|---|
| 2026.04.08 | ₩4,904 | ₩5,032 | ₩4,864 | ₩4,971 | +1.37% | 2.7만 |
|---|
| 2026.04.07 | ₩4,971 | ₩5,038 | ₩4,791 | ₩4,797 | -3.50% | 2.1만 |
|---|
| 2026.04.06 | ₩5,306 | ₩5,306 | ₩4,945 | ₩5,092 | -4.04% | 2.9만 |
|---|
| 2026.04.02 | ₩5,132 | ₩5,253 | ₩4,931 | ₩5,253 | +2.35% | 5.5만 |
|---|
| 2026.04.01 | ₩4,985 | ₩5,453 | ₩4,817 | ₩5,172 | +3.76% | 5.8만 |
|---|
| 2026.03.31 | ₩4,489 | ₩4,918 | ₩4,489 | ₩4,918 | +9.55% | 5.5만 |
|---|
| 2026.03.30 | ₩4,342 | ₩4,489 | ₩4,167 | ₩4,368 | +0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩4,449 | ₩4,516 | ₩4,315 | ₩4,315 | -3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩4,824 | ₩4,824 | ₩4,422 | ₩4,462 | -7.50% | 1.4만 |
|---|
| 2026.03.25 | ₩4,489 | ₩4,811 | ₩4,489 | ₩4,757 | +5.97% | 4.6만 |
|---|
| 2026.03.24 | ₩4,074 | ₩4,482 | ₩3,752 | ₩4,422 | +8.55% | 7.1만 |
|---|
| 2026.03.23 | ₩4,087 | ₩4,194 | ₩3,966 | ₩4,154 | +1.64% | 3만 |
|---|
| 2026.03.20 | ₩4,033 | ₩4,114 | ₩3,899 | ₩4,087 | +1.33% | 6.7만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,114 | ₩3,832 | ₩4,100 | +2.00% | 3.1만 |
|---|
| 2026.03.18 | ₩3,940 | ₩4,322 | ₩3,913 | ₩3,980 | +1.02% | 10.6만 |
|---|
| 2026.03.17 | ₩3,953 | ₩4,744 | ₩3,283 | ₩4,194 | +6.10% | 167만 |
|---|
| 2026.03.16 | ₩4,315 | ₩4,878 | ₩4,074 | ₩4,087 | -5.28% | 8.2만 |
|---|
| 2026.03.13 | ₩3,886 | ₩5,017 | ₩3,886 | ₩4,301 | +10.69% | 30만 |
|---|
| 2026.03.12 | ₩3,993 | ₩4,020 | ₩3,672 | ₩3,752 | -6.04% | 9.5만 |
|---|
| 2026.03.11 | ₩4,060 | ₩4,248 | ₩3,973 | ₩3,993 | -1.65% | 5.6만 |
|---|
| 2026.03.10 | ₩4,516 | ₩4,677 | ₩3,993 | ₩4,087 | -9.50% | 4.9만 |
|---|
| 2026.03.09 | ₩4,757 | ₩4,770 | ₩4,489 | ₩4,502 | -5.35% | 2.7만 |
|---|
| 2026.03.06 | ₩4,998 | ₩5,032 | ₩4,770 | ₩4,770 | -4.56% | 1.4만 |
|---|
| 2026.03.05 | ₩5,280 | ₩5,280 | ₩5,032 | ₩5,038 | -4.57% | 1.6만 |
|---|
| 2026.03.04 | ₩5,159 | ₩5,360 | ₩5,143 | ₩5,266 | +2.08% | 1.5만 |
|---|
| 2026.03.03 | ₩5,132 | ₩5,226 | ₩5,012 | ₩5,105 | -0.52% | 3.2만 |
|---|
| 2026.03.02 | ₩5,105 | ₩5,414 | ₩4,904 | ₩5,226 | +2.36% | 5.5만 |
|---|
| 2026.02.27 | ₩4,990 | ₩5,092 | ₩4,730 | ₩4,744 | -4.94% | 2.1만 |
|---|
| 2026.02.26 | ₩5,038 | ₩5,280 | ₩4,891 | ₩5,159 | +2.39% | 3.1만 |
|---|
| 2026.02.25 | ₩4,945 | ₩5,333 | ₩4,690 | ₩4,945 | 0.00% | 3.7만 |
|---|
| 2026.02.24 | ₩4,610 | ₩4,918 | ₩4,516 | ₩4,636 | +0.58% | 9.1만 |
|---|
| 2026.02.23 | ₩4,623 | ₩4,636 | ₩4,529 | ₩4,610 | -0.29% | 1.8만 |
|---|
| 2026.02.20 | ₩4,650 | ₩4,744 | ₩4,590 | ₩4,623 | -0.58% | 2.5만 |
|---|
| 2026.02.19 | ₩4,811 | ₩4,837 | ₩4,502 | ₩4,529 | -5.85% | 2만 |
|---|
| 2026.02.18 | ₩4,985 | ₩5,008 | ₩4,797 | ₩4,891 | -1.88% | 2.6만 |
|---|
| 2026.02.17 | ₩5,333 | ₩5,506 | ₩5,012 | ₩5,012 | -6.03% | 3.9만 |
|---|
| 2026.02.13 | ₩5,199 | ₩5,506 | ₩5,172 | ₩5,306 | +2.06% | 2.8만 |
|---|
| 2026.02.12 | ₩5,655 | ₩5,668 | ₩5,199 | ₩5,199 | -8.06% | 2.4만 |
|---|
| 2026.02.11 | ₩5,749 | ₩5,749 | ₩5,427 | ₩5,628 | -2.10% | 5.8만 |
|---|
| 2026.02.10 | ₩5,695 | ₩5,923 | ₩5,521 | ₩5,655 | -0.71% | 5.7만 |
|---|
| 2026.02.09 | ₩5,494 | ₩5,950 | ₩5,481 | ₩5,668 | +3.17% | 5.8만 |
|---|
| 2026.02.06 | ₩5,293 | ₩5,809 | ₩5,025 | ₩5,615 | +6.08% | 7.5만 |
|---|
| 2026.02.05 | ₩5,802 | ₩5,896 | ₩5,414 | ₩5,494 | -5.31% | 5.5만 |
|---|
| 2026.02.04 | ₩5,829 | ₩5,995 | ₩5,507 | ₩5,775 | -0.92% | 11.1만 |
|---|
| 2026.02.03 | ₩5,548 | ₩5,869 | ₩5,509 | ₩5,842 | +5.31% | 18.7만 |
|---|
| 2026.02.02 | ₩5,052 | ₩5,561 | ₩5,052 | ₩5,561 | +10.08% | 20.8만 |
|---|
| 2026.01.30 | ₩4,616 | ₩5,059 | ₩4,616 | ₩5,025 | +8.85% | 11.5만 |
|---|
| 2026.01.29 | ₩4,610 | ₩4,690 | ₩4,476 | ₩4,556 | -1.16% | 4.6만 |
|---|
| 2026.01.28 | ₩4,690 | ₩4,730 | ₩4,489 | ₩4,583 | -2.29% | 5.1만 |
|---|
| 2026.01.27 | ₩4,851 | ₩4,921 | ₩4,636 | ₩4,663 | -3.87% | 4.8만 |
|---|
| 2026.01.26 | ₩4,730 | ₩4,985 | ₩4,650 | ₩4,891 | +3.40% | 4.6만 |
|---|
| 2026.01.23 | ₩5,159 | ₩5,325 | ₩4,703 | ₩4,770 | -7.53% | 2.4만 |
|---|
| 2026.01.22 | ₩5,360 | ₩5,360 | ₩5,038 | ₩5,146 | -4.00% | 6.4만 |
|---|
| 2026.01.21 | ₩4,663 | ₩5,494 | ₩4,556 | ₩5,387 | +15.52% | 11.2만 |
|---|
| 2026.01.20 | ₩4,784 | ₩4,824 | ₩4,583 | ₩4,616 | -3.50% | 2.2만 |
|---|
| 2026.01.16 | ₩5,038 | ₩5,130 | ₩4,811 | ₩4,811 | -4.52% | 3.7만 |
|---|
| 2026.01.15 | ₩4,918 | ₩5,038 | ₩4,904 | ₩4,904 | -0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩5,065 | ₩5,065 | ₩4,757 | ₩4,904 | -3.17% | 3.2만 |
|---|
| 2026.01.13 | ₩4,971 | ₩5,126 | ₩4,891 | ₩4,998 | +0.54% | 2.9만 |
|---|
| 2026.01.12 | ₩4,837 | ₩5,123 | ₩4,837 | ₩5,025 | +3.88% | 4.1만 |
|---|
| 2026.01.09 | ₩4,824 | ₩4,958 | ₩4,690 | ₩4,891 | +1.39% | 8.9만 |
|---|
| 2026.01.08 | ₩4,569 | ₩4,816 | ₩4,504 | ₩4,757 | +4.11% | 12.8만 |
|---|
| 2026.01.07 | ₩4,033 | ₩4,623 | ₩4,033 | ₩4,569 | +13.29% | 6.2만 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,476 | ₩4,087 | ₩4,127 | -6.10% | 5만 |
|---|
| 2026.01.05 | ₩4,529 | ₩4,623 | ₩4,332 | ₩4,355 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩3,846 | ₩4,127 | ₩3,846 | ₩4,087 | +6.27% | 2.1만 |
|---|
| 2025.12.31 | ₩3,859 | ₩4,007 | ₩3,832 | ₩3,913 | +1.39% | 2.6만 |
|---|
| 2025.12.30 | ₩4,288 | ₩4,288 | ₩3,819 | ₩3,873 | -9.69% | 8.3만 |
|---|
| 2025.12.29 | ₩4,288 | ₩4,556 | ₩4,167 | ₩4,261 | -0.62% | 7.9만 |
|---|
| 2025.12.26 | ₩3,886 | ₩4,422 | ₩3,792 | ₩4,275 | +10.00% | 15.2만 |
|---|
| 2025.12.24 | ₩3,685 | ₩3,859 | ₩3,618 | ₩3,819 | +3.64% | 2.1만 |
|---|
| 2025.12.23 | ₩3,631 | ₩3,752 | ₩3,484 | ₩3,618 | -0.37% | 1.3만 |
|---|
| 2025.12.22 | ₩3,698 | ₩3,806 | ₩3,564 | ₩3,564 | -3.62% | 8.3천 |
|---|
| 2025.12.19 | ₩3,819 | ₩3,819 | ₩3,685 | ₩3,685 | -3.51% | 7.4천 |
|---|
| 2025.12.18 | ₩3,806 | ₩3,886 | ₩3,631 | ₩3,779 | -0.70% | 3.6만 |
|---|
| 2025.12.17 | ₩3,926 | ₩3,926 | ₩3,618 | ₩3,658 | -6.83% | 3.8만 |
|---|
| 2025.12.16 | ₩3,377 | ₩3,993 | ₩3,377 | ₩3,920 | +16.07% | 11.6만 |
|---|
| 2025.12.15 | ₩3,551 | ₩3,551 | ₩3,471 | ₩3,484 | -1.89% | 1.4만 |
|---|
| 2025.12.12 | ₩3,645 | ₩3,645 | ₩3,471 | ₩3,511 | -3.68% | 1.7만 |
|---|
| 2025.12.11 | ₩3,497 | ₩3,658 | ₩3,497 | ₩3,605 | +3.07% | 1.1만 |
|---|
| 2025.12.10 | ₩3,551 | ₩3,631 | ₩3,511 | ₩3,538 | -0.38% | 2.5만 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,645 | ₩3,432 | ₩3,564 | +1.53% | 1.5만 |
|---|
| 2025.12.08 | ₩3,618 | ₩3,618 | ₩3,417 | ₩3,471 | -4.07% | 6.7천 |
|---|
| 2025.12.05 | ₩3,631 | ₩3,752 | ₩3,477 | ₩3,618 | -0.37% | 5.1만 |
|---|
| 2025.12.04 | ₩3,538 | ₩3,685 | ₩3,497 | ₩3,578 | +1.14% | 2.1만 |
|---|
| 2025.12.03 | ₩3,310 | ₩3,725 | ₩3,310 | ₩3,605 | +8.91% | 10.2만 |
|---|
| 2025.12.02 | ₩3,337 | ₩3,511 | ₩3,337 | ₩3,457 | +3.61% | 4.4만 |
|---|
| 2025.12.01 | ₩3,404 | ₩3,524 | ₩3,361 | ₩3,390 | -0.39% | 1.3만 |
|---|
| 2025.11.28 | ₩3,457 | ₩3,618 | ₩3,350 | ₩3,538 | +2.33% | 3.4만 |
|---|
| 2025.11.26 | ₩3,484 | ₩3,564 | ₩2,814 | ₩3,350 | -3.85% | 4.3만 |
|---|
| 2025.11.25 | ₩3,122 | ₩3,605 | ₩3,062 | ₩3,484 | +11.59% | 8.2만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,055 | ₩2,711 | ₩3,028 | +3.20% | 1.6만 |
|---|
| 2025.11.21 | ₩2,760 | ₩2,868 | ₩2,734 | ₩2,868 | +3.88% | 9.9천 |
|---|
| 2025.11.20 | ₩2,774 | ₩2,834 | ₩2,774 | ₩2,774 | 0.00% | 2.8천 |
|---|
| 2025.11.19 | ₩2,827 | ₩2,868 | ₩2,774 | ₩2,814 | -0.47% | 9.2천 |
|---|
| 2025.11.18 | ₩2,801 | ₩3,028 | ₩2,740 | ₩2,854 | +1.91% | 2.6만 |
|---|
| 2025.11.17 | ₩3,216 | ₩3,216 | ₩2,693 | ₩2,881 | -10.42% | 6.6만 |
|---|
| 2025.11.14 | ₩3,698 | ₩3,698 | ₩3,015 | ₩3,310 | -10.51% | 10.2만 |
|---|
| 2025.11.13 | ₩3,028 | ₩3,672 | ₩3,028 | ₩3,377 | +11.50% | 11.6만 |
|---|
| 2025.11.12 | ₩2,881 | ₩3,069 | ₩2,841 | ₩2,975 | +3.26% | 4만 |
|---|
| 2025.11.11 | ₩2,814 | ₩2,842 | ₩2,791 | ₩2,827 | +0.48% | 4.5천 |
|---|
| 2025.11.10 | ₩2,667 | ₩2,814 | ₩2,613 | ₩2,795 | +4.82% | 2.2만 |
|---|
| 2025.11.07 | ₩2,881 | ₩2,881 | ₩2,707 | ₩2,747 | -4.65% | 2.9만 |
|---|
| 2025.11.06 | ₩2,961 | ₩2,975 | ₩2,854 | ₩2,904 | -1.95% | 8천 |
|---|
| 2025.11.05 | ₩2,992 | ₩3,002 | ₩2,975 | ₩3,002 | +0.31% | 2.9천 |
|---|
| 2025.11.04 | ₩3,028 | ₩3,224 | ₩3,028 | ₩3,069 | +1.33% | 7.2천 |
|---|
| 2025.11.03 | ₩3,055 | ₩3,122 | ₩2,894 | ₩2,975 | -2.63% | 2.2만 |
|---|
| 2025.10.31 | ₩3,149 | ₩3,156 | ₩2,961 | ₩3,122 | -0.85% | 1.7만 |
|---|
| 2025.10.30 | ₩3,149 | ₩3,149 | ₩3,055 | ₩3,136 | -0.43% | 5.1천 |
|---|
| 2025.10.29 | ₩3,015 | ₩3,149 | ₩2,734 | ₩3,149 | +4.44% | 2.3만 |
|---|
| 2025.10.28 | ₩3,136 | ₩3,136 | ₩3,022 | ₩3,030 | -3.38% | 6천 |
|---|
| 2025.10.27 | ₩3,145 | ₩3,149 | ₩2,841 | ₩3,034 | -3.54% | 5.1천 |
|---|
| 2025.10.24 | ₩3,162 | ₩3,162 | ₩3,015 | ₩3,101 | -1.95% | 1.7만 |
|---|
| 2025.10.23 | ₩3,203 | ₩3,203 | ₩3,055 | ₩3,129 | -2.30% | 9.3천 |
|---|
| 2025.10.22 | ₩3,028 | ₩3,162 | ₩3,028 | ₩3,162 | +4.42% | 5천 |
|---|
| 2025.10.21 | ₩3,270 | ₩3,270 | ₩3,216 | ₩3,229 | -1.23% | 9.2천 |
|---|
| 2025.10.20 | ₩3,176 | ₩3,283 | ₩3,176 | ₩3,256 | +2.53% | 1.3만 |
|---|
| 2025.10.17 | ₩3,176 | ₩3,350 | ₩3,176 | ₩3,223 | +1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩3,203 | ₩3,296 | ₩3,082 | ₩3,296 | +2.93% | 1.6만 |
|---|
| 2025.10.15 | ₩3,256 | ₩3,349 | ₩3,162 | ₩3,176 | -2.47% | 1.5만 |
|---|
| 2025.10.14 | ₩3,283 | ₩3,471 | ₩3,203 | ₩3,243 | -1.22% | 7.3천 |
|---|
| 2025.10.13 | ₩3,444 | ₩3,444 | ₩3,337 | ₩3,341 | -3.00% | 1만 |
|---|
| 2025.10.10 | ₩3,511 | ₩3,578 | ₩3,350 | ₩3,538 | +0.76% | 1.5만 |
|---|