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 | ₩4,108 | ₩4,268 | ₩3,907 | ₩4,188 | +1.95% | 18.1만 |
| 2026.10.08 | ₩4,027 | ₩4,134 | ₩3,974 | ₩4,121 | +2.33% | 3.2만 |
| 2026.10.07 | ₩4,201 | ₩4,201 | ₩4,034 | ₩4,054 | -3.50% | 3.4만 |
| 2026.10.06 | ₩4,161 | ₩4,322 | ₩4,121 | ₩4,255 | +2.25% | 5.6만 |
| 2026.10.05 | ₩4,215 | ₩4,215 | ₩4,007 | ₩4,161 | -1.27% | 4.5만 |
| 2026.10.02 | ₩4,054 | ₩4,215 | ₩4,027 | ₩4,215 | +3.96% | 9.7만 |
| 2026.10.01 | ₩3,934 | ₩4,061 | ₩3,867 | ₩3,960 | +0.68% | 10.7만 |
| 2026.09.30 | ₩4,174 | ₩4,174 | ₩3,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,974 |
| -4.81% |
| 11.1만 |
| 2026.09.29 | ₩4,148 | ₩4,348 | ₩4,121 | ₩4,174 | +0.65% | 11.6만 |
|---|
| 2026.09.28 | ₩4,215 | ₩4,215 | ₩4,041 | ₩4,134 | -1.90% | 22만 |
|---|
| 2026.09.25 | ₩4,469 | ₩4,469 | ₩4,215 | ₩4,221 | -5.54% | 17.4만 |
|---|
| 2026.09.24 | ₩4,522 | ₩4,563 | ₩4,348 | ₩4,469 | -1.18% | 16만 |
|---|
| 2026.09.23 | ₩4,629 | ₩4,710 | ₩4,375 | ₩4,576 | -1.16% | 11만 |
|---|
| 2026.09.22 | ₩4,469 | ₩4,696 | ₩4,308 | ₩4,683 | +4.79% | 16.2만 |
|---|
| 2026.09.21 | ₩4,522 | ₩4,683 | ₩4,335 | ₩4,455 | -1.48% | 9.1만 |
|---|
| 2026.09.18 | ₩4,656 | ₩4,750 | ₩4,429 | ₩4,469 | -4.02% | 84.6만 |
|---|
| 2026.09.17 | ₩4,629 | ₩4,797 | ₩4,603 | ₩4,656 | +0.58% | 7.1만 |
|---|
| 2026.09.16 | ₩4,482 | ₩4,629 | ₩4,455 | ₩4,576 | +2.09% | 7.6만 |
|---|
| 2026.09.15 | ₩4,549 | ₩4,589 | ₩4,459 | ₩4,482 | -1.47% | 5.9만 |
|---|
| 2026.09.14 | ₩4,576 | ₩4,670 | ₩4,449 | ₩4,589 | +0.29% | 6.5만 |
|---|
| 2026.09.11 | ₩4,643 | ₩4,750 | ₩4,603 | ₩4,603 | -0.86% | 6.1만 |
|---|
| 2026.09.10 | ₩4,683 | ₩4,937 | ₩4,576 | ₩4,603 | -1.71% | 8.6만 |
|---|
| 2026.09.09 | ₩4,964 | ₩5,044 | ₩4,629 | ₩4,643 | -6.47% | 8.3만 |
|---|
| 2026.09.08 | ₩5,084 | ₩5,165 | ₩4,937 | ₩4,991 | -1.84% | 11만 |
|---|
| 2026.09.04 | ₩4,924 | ₩5,178 | ₩4,924 | ₩5,044 | +2.45% | 12.7만 |
|---|
| 2026.09.03 | ₩4,951 | ₩5,031 | ₩4,716 | ₩4,924 | -0.54% | 12.1만 |
|---|
| 2026.09.02 | ₩4,402 | ₩4,877 | ₩4,402 | ₩4,750 | +7.90% | 19.1만 |
|---|
| 2026.09.01 | ₩4,589 | ₩4,656 | ₩4,261 | ₩4,415 | -3.79% | 26.1만 |
|---|
| 2026.08.31 | ₩5,339 | ₩5,339 | ₩4,563 | ₩4,723 | -11.53% | 22만 |
|---|
| 2026.08.28 | ₩5,385 | ₩5,834 | ₩5,285 | ₩5,339 | -0.87% | 125.5만 |
|---|
| 2026.08.27 | ₩5,499 | ₩5,633 | ₩5,325 | ₩5,339 | -2.92% | 5.8만 |
|---|
| 2026.08.26 | ₩5,379 | ₩5,713 | ₩5,372 | ₩5,539 | +2.99% | 14.9만 |
|---|
| 2026.08.25 | ₩5,191 | ₩5,499 | ₩5,191 | ₩5,379 | +3.61% | 14.2만 |
|---|
| 2026.08.24 | ₩5,031 | ₩5,165 | ₩4,817 | ₩5,138 | +2.13% | 12.6만 |
|---|
| 2026.08.21 | ₩5,232 | ₩5,232 | ₩5,031 | ₩5,031 | -3.84% | 3.6만 |
|---|
| 2026.08.20 | ₩4,897 | ₩5,245 | ₩4,870 | ₩5,205 | +6.28% | 8.8만 |
|---|
| 2026.08.19 | ₩5,031 | ₩5,191 | ₩4,843 | ₩4,977 | -1.06% | 10.7만 |
|---|
| 2026.08.18 | ₩4,897 | ₩5,205 | ₩4,848 | ₩4,951 | +1.09% | 2.4만 |
|---|
| 2026.08.17 | ₩4,951 | ₩5,031 | ₩4,763 | ₩4,937 | -0.27% | 11.7만 |
|---|
| 2026.08.14 | ₩4,991 | ₩5,151 | ₩4,884 | ₩4,964 | -0.54% | 30.3만 |
|---|
| 2026.08.13 | ₩5,419 | ₩5,452 | ₩4,991 | ₩4,991 | -7.90% | 10.8만 |
|---|
| 2026.08.12 | ₩5,379 | ₩5,800 | ₩5,339 | ₩5,392 | +0.25% | 12.1만 |
|---|
| 2026.08.11 | ₩5,566 | ₩5,834 | ₩5,205 | ₩5,272 | -5.29% | 9.7만 |
|---|
| 2026.08.10 | ₩5,887 | ₩5,898 | ₩5,573 | ₩5,620 | -4.55% | 7.5만 |
|---|
| 2026.08.07 | ₩5,713 | ₩6,342 | ₩5,593 | ₩5,914 | +3.51% | 11.4만 |
|---|
| 2026.08.06 | ₩5,512 | ₩5,660 | ₩5,352 | ₩5,593 | +1.46% | 3.6만 |
|---|
| 2026.08.05 | ₩5,767 | ₩5,807 | ₩5,553 | ₩5,593 | -3.02% | 3.5만 |
|---|
| 2026.08.04 | ₩5,566 | ₩5,780 | ₩5,526 | ₩5,700 | +2.40% | 6.9만 |
|---|
| 2026.08.03 | ₩5,124 | ₩5,660 | ₩5,104 | ₩5,472 | +6.79% | 7.9만 |
|---|
| 2026.07.31 | ₩5,165 | ₩5,191 | ₩4,977 | ₩5,058 | -2.07% | 3.4만 |
|---|
| 2026.07.30 | ₩5,218 | ₩5,392 | ₩5,111 | ₩5,151 | -1.28% | 7.3만 |
|---|
| 2026.07.29 | ₩5,352 | ₩5,432 | ₩5,124 | ₩5,138 | -4.00% | 7.5만 |
|---|
| 2026.07.28 | ₩5,232 | ₩5,566 | ₩5,151 | ₩5,352 | +2.30% | 7.3만 |
|---|
| 2026.07.27 | ₩5,017 | ₩5,573 | ₩5,017 | ₩5,285 | +5.33% | 21.4만 |
|---|
| 2026.07.24 | ₩5,044 | ₩5,044 | ₩4,884 | ₩4,884 | -3.18% | 2.7만 |
|---|
| 2026.07.23 | ₩5,017 | ₩5,312 | ₩4,817 | ₩4,910 | -2.13% | 3.8만 |
|---|
| 2026.07.22 | ₩5,037 | ₩5,084 | ₩4,977 | ₩5,017 | -0.40% | 3.1만 |
|---|
| 2026.07.21 | ₩4,857 | ₩5,191 | ₩4,857 | ₩5,138 | +5.79% | 4.4만 |
|---|
| 2026.07.20 | ₩4,991 | ₩5,084 | ₩4,777 | ₩4,897 | -1.88% | 5.5만 |
|---|
| 2026.07.17 | ₩4,897 | ₩5,272 | ₩4,857 | ₩4,964 | +1.37% | 6.1만 |
|---|
| 2026.07.16 | ₩5,151 | ₩5,285 | ₩4,683 | ₩4,991 | -3.12% | 10.4만 |
|---|
| 2026.07.15 | ₩4,951 | ₩5,178 | ₩4,884 | ₩5,151 | +4.05% | 4.9만 |
|---|
| 2026.07.14 | ₩5,298 | ₩5,385 | ₩4,964 | ₩4,964 | -6.31% | 5.2만 |
|---|
| 2026.07.13 | ₩5,017 | ₩5,298 | ₩4,928 | ₩5,245 | +4.53% | 7.4만 |
|---|
| 2026.07.10 | ₩4,857 | ₩5,218 | ₩4,857 | ₩5,044 | +3.86% | 3.7만 |
|---|
| 2026.07.09 | ₩4,977 | ₩4,977 | ₩4,843 | ₩4,977 | 0.00% | 9.1만 |
|---|
| 2026.07.08 | ₩4,874 | ₩5,044 | ₩4,790 | ₩4,910 | +0.74% | 4.3만 |
|---|
| 2026.07.07 | ₩4,951 | ₩5,031 | ₩4,837 | ₩4,991 | +0.81% | 5.1만 |
|---|
| 2026.07.06 | ₩5,365 | ₩5,573 | ₩4,922 | ₩5,031 | -6.23% | 5.2만 |
|---|
| 2026.07.02 | ₩5,834 | ₩5,947 | ₩5,258 | ₩5,352 | -8.26% | 6.9만 |
|---|
| 2026.07.01 | ₩6,115 | ₩6,549 | ₩5,793 | ₩5,793 | -5.25% | 10.8만 |
|---|
| 2026.06.30 | ₩5,767 | ₩6,195 | ₩5,392 | ₩6,115 | +6.03% | 12.3만 |
|---|
| 2026.06.29 | ₩5,753 | ₩5,807 | ₩5,340 | ₩5,727 | -0.47% | 13.7만 |
|---|
| 2026.06.26 | ₩5,459 | ₩5,767 | ₩5,312 | ₩5,713 | +4.66% | 75.7만 |
|---|
| 2026.06.25 | ₩4,924 | ₩5,499 | ₩4,870 | ₩5,459 | +10.87% | 14.7만 |
|---|
| 2026.06.24 | ₩4,857 | ₩4,957 | ₩4,603 | ₩4,870 | +0.28% | 13.1만 |
|---|
| 2026.06.23 | ₩5,017 | ₩5,098 | ₩4,831 | ₩4,897 | -2.40% | 6.2만 |
|---|
| 2026.06.22 | ₩4,897 | ₩5,111 | ₩4,656 | ₩5,084 | +3.83% | 9.4만 |
|---|
| 2026.06.18 | ₩4,843 | ₩4,991 | ₩4,736 | ₩4,897 | +1.10% | 14.6만 |
|---|
| 2026.06.17 | ₩4,951 | ₩5,191 | ₩4,763 | ₩4,790 | -3.24% | 15.5만 |
|---|
| 2026.06.16 | ₩5,084 | ₩5,084 | ₩4,797 | ₩4,977 | -2.11% | 33.5만 |
|---|
| 2026.06.15 | ₩5,031 | ₩5,107 | ₩4,857 | ₩4,951 | -1.60% | 12.5만 |
|---|
| 2026.06.12 | ₩4,897 | ₩5,004 | ₩4,857 | ₩4,897 | 0.00% | 12.2만 |
|---|
| 2026.06.11 | ₩4,817 | ₩4,897 | ₩4,723 | ₩4,870 | +1.11% | 12.7만 |
|---|
| 2026.06.10 | ₩4,696 | ₩4,830 | ₩4,603 | ₩4,736 | +0.85% | 16만 |
|---|
| 2026.06.09 | ₩4,884 | ₩5,071 | ₩4,609 | ₩4,683 | -4.11% | 15.6만 |
|---|
| 2026.06.08 | ₩5,178 | ₩5,281 | ₩4,830 | ₩4,870 | -5.94% | 15.4만 |
|---|
| 2026.06.05 | ₩5,165 | ₩5,365 | ₩5,071 | ₩5,151 | -0.26% | 21.5만 |
|---|
| 2026.06.04 | ₩5,232 | ₩5,620 | ₩5,165 | ₩5,178 | -1.02% | 32.6만 |
|---|
| 2026.06.03 | ₩5,017 | ₩5,218 | ₩4,964 | ₩5,165 | +2.93% | 5.8만 |
|---|
| 2026.06.02 | ₩4,884 | ₩5,131 | ₩4,873 | ₩5,017 | +2.74% | 7.6만 |
|---|
| 2026.06.01 | ₩4,656 | ₩4,951 | ₩4,656 | ₩4,924 | +5.75% | 11.9만 |
|---|
| 2026.05.29 | ₩4,750 | ₩4,843 | ₩4,563 | ₩4,736 | -0.28% | 15.9만 |
|---|
| 2026.05.28 | ₩4,710 | ₩4,937 | ₩4,536 | ₩4,777 | +1.42% | 27.1만 |
|---|
| 2026.05.27 | ₩5,124 | ₩5,446 | ₩4,710 | ₩4,803 | -6.27% | 47.2만 |
|---|
| 2026.05.26 | ₩5,017 | ₩5,586 | ₩5,017 | ₩5,124 | +2.13% | 19만 |
|---|
| 2026.05.22 | ₩5,218 | ₩5,432 | ₩4,830 | ₩4,951 | -5.13% | 34.2만 |
|---|
| 2026.05.21 | ₩5,606 | ₩5,740 | ₩5,379 | ₩5,392 | -3.82% | 15.2만 |
|---|
| 2026.05.20 | ₩5,713 | ₩5,914 | ₩5,581 | ₩5,713 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,941 | ₩5,967 | ₩5,352 | ₩5,727 | -3.60% | 9.9만 |
|---|
| 2026.05.18 | ₩6,329 | ₩6,476 | ₩5,727 | ₩5,954 | -5.92% | 23만 |
|---|
| 2026.05.15 | ₩5,727 | ₩7,426 | ₩5,701 | ₩6,650 | +16.12% | 21.9만 |
|---|
| 2026.05.14 | ₩6,195 | ₩6,784 | ₩5,900 | ₩6,717 | +8.42% | 26.2만 |
|---|
| 2026.05.13 | ₩6,355 | ₩6,449 | ₩6,008 | ₩6,208 | -2.32% | 14.5만 |
|---|
| 2026.05.12 | ₩6,034 | ₩6,630 | ₩5,793 | ₩6,369 | +5.54% | 18.9만 |
|---|
| 2026.05.11 | ₩7,680 | ₩7,680 | ₩5,419 | ₩6,262 | -18.47% | 87.3만 |
|---|
| 2026.05.08 | ₩7,707 | ₩8,550 | ₩7,560 | ₩7,707 | 0.00% | 18.3만 |
|---|
| 2026.05.07 | ₩7,626 | ₩8,202 | ₩7,519 | ₩7,586 | -0.53% | 14.4만 |
|---|
| 2026.05.06 | ₩7,185 | ₩7,586 | ₩6,998 | ₩7,466 | +3.91% | 18.6만 |
|---|
| 2026.05.05 | ₩7,426 | ₩7,734 | ₩7,024 | ₩7,024 | -5.41% | 16만 |
|---|
| 2026.05.04 | ₩7,185 | ₩7,693 | ₩6,837 | ₩7,011 | -2.42% | 19.2만 |
|---|
| 2026.05.01 | ₩6,703 | ₩7,245 | ₩6,690 | ₩7,212 | +7.58% | 17.3만 |
|---|
| 2026.04.30 | ₩7,238 | ₩7,693 | ₩6,810 | ₩6,850 | -5.36% | 15.8만 |
|---|
| 2026.04.29 | ₩7,479 | ₩7,693 | ₩7,172 | ₩7,198 | -3.76% | 11.8만 |
|---|
| 2026.04.28 | ₩8,683 | ₩9,049 | ₩7,178 | ₩7,546 | -13.10% | 36.1만 |
|---|
| 2026.04.27 | ₩7,921 | ₩8,978 | ₩7,854 | ₩8,924 | +12.67% | 39.8만 |
|---|
| 2026.04.24 | ₩7,653 | ₩7,921 | ₩7,439 | ₩7,907 | +3.32% | 23.3만 |
|---|
| 2026.04.23 | ₩7,118 | ₩7,894 | ₩7,024 | ₩7,573 | +6.39% | 20.8만 |
|---|
| 2026.04.22 | ₩7,626 | ₩7,680 | ₩6,957 | ₩7,065 | -7.37% | 12.2만 |
|---|
| 2026.04.21 | ₩7,105 | ₩7,493 | ₩7,024 | ₩7,399 | +4.14% | 25.8만 |
|---|
| 2026.04.20 | ₩7,105 | ₩7,700 | ₩6,917 | ₩6,998 | -1.51% | 22.1만 |
|---|
| 2026.04.17 | ₩7,359 | ₩7,359 | ₩6,743 | ₩7,065 | -4.00% | 11.5만 |
|---|
| 2026.04.16 | ₩6,850 | ₩7,412 | ₩6,850 | ₩7,185 | +4.88% | 35만 |
|---|
| 2026.04.15 | ₩6,369 | ₩7,493 | ₩6,235 | ₩6,850 | +7.56% | 125.7만 |
|---|
| 2026.04.14 | ₩5,044 | ₩6,503 | ₩5,044 | ₩6,329 | +25.46% | 45.1만 |
|---|
| 2026.04.13 | ₩5,151 | ₩5,312 | ₩5,071 | ₩5,232 | +1.56% | 2.2만 |
|---|
| 2026.04.10 | ₩5,098 | ₩5,486 | ₩4,977 | ₩5,272 | +3.41% | 10.9만 |
|---|
| 2026.04.09 | ₩4,977 | ₩5,084 | ₩4,897 | ₩4,991 | +0.27% | 1.7만 |
|---|
| 2026.04.08 | ₩4,897 | ₩5,024 | ₩4,857 | ₩4,964 | +1.37% | 2.7만 |
|---|
| 2026.04.07 | ₩4,964 | ₩5,031 | ₩4,783 | ₩4,790 | -3.50% | 2.1만 |
|---|
| 2026.04.06 | ₩5,298 | ₩5,298 | ₩4,937 | ₩5,084 | -4.04% | 2.9만 |
|---|
| 2026.04.02 | ₩5,124 | ₩5,245 | ₩4,924 | ₩5,245 | +2.35% | 5.5만 |
|---|
| 2026.04.01 | ₩4,977 | ₩5,444 | ₩4,810 | ₩5,165 | +3.76% | 5.8만 |
|---|
| 2026.03.31 | ₩4,482 | ₩4,910 | ₩4,482 | ₩4,910 | +9.55% | 5.5만 |
|---|
| 2026.03.30 | ₩4,335 | ₩4,482 | ₩4,161 | ₩4,362 | +0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩4,442 | ₩4,509 | ₩4,308 | ₩4,308 | -3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩4,817 | ₩4,817 | ₩4,415 | ₩4,455 | -7.50% | 1.4만 |
|---|
| 2026.03.25 | ₩4,482 | ₩4,803 | ₩4,482 | ₩4,750 | +5.97% | 4.6만 |
|---|
| 2026.03.24 | ₩4,067 | ₩4,476 | ₩3,746 | ₩4,415 | +8.55% | 7.1만 |
|---|
| 2026.03.23 | ₩4,081 | ₩4,188 | ₩3,960 | ₩4,148 | +1.64% | 3만 |
|---|
| 2026.03.20 | ₩4,027 | ₩4,108 | ₩3,894 | ₩4,081 | +1.33% | 6.7만 |
|---|
| 2026.03.19 | ₩4,014 | ₩4,108 | ₩3,827 | ₩4,094 | +2.00% | 3.1만 |
|---|
| 2026.03.18 | ₩3,934 | ₩4,315 | ₩3,907 | ₩3,974 | +1.02% | 10.6만 |
|---|
| 2026.03.17 | ₩3,947 | ₩4,736 | ₩3,278 | ₩4,188 | +6.10% | 167만 |
|---|
| 2026.03.16 | ₩4,308 | ₩4,870 | ₩4,067 | ₩4,081 | -5.28% | 8.2만 |
|---|
| 2026.03.13 | ₩3,880 | ₩5,009 | ₩3,880 | ₩4,295 | +10.69% | 30만 |
|---|
| 2026.03.12 | ₩3,987 | ₩4,014 | ₩3,666 | ₩3,746 | -6.04% | 9.5만 |
|---|
| 2026.03.11 | ₩4,054 | ₩4,241 | ₩3,967 | ₩3,987 | -1.65% | 5.6만 |
|---|
| 2026.03.10 | ₩4,509 | ₩4,670 | ₩3,987 | ₩4,081 | -9.50% | 4.9만 |
|---|
| 2026.03.09 | ₩4,750 | ₩4,763 | ₩4,482 | ₩4,496 | -5.35% | 2.7만 |
|---|
| 2026.03.06 | ₩4,991 | ₩5,024 | ₩4,763 | ₩4,763 | -4.56% | 1.4만 |
|---|
| 2026.03.05 | ₩5,272 | ₩5,272 | ₩5,024 | ₩5,031 | -4.57% | 1.6만 |
|---|
| 2026.03.04 | ₩5,151 | ₩5,352 | ₩5,135 | ₩5,258 | +2.08% | 1.5만 |
|---|
| 2026.03.03 | ₩5,124 | ₩5,218 | ₩5,004 | ₩5,098 | -0.52% | 3.2만 |
|---|
| 2026.03.02 | ₩5,098 | ₩5,405 | ₩4,897 | ₩5,218 | +2.36% | 5.5만 |
|---|
| 2026.02.27 | ₩4,983 | ₩5,084 | ₩4,723 | ₩4,736 | -4.94% | 2.1만 |
|---|
| 2026.02.26 | ₩5,031 | ₩5,272 | ₩4,884 | ₩5,151 | +2.39% | 3.1만 |
|---|
| 2026.02.25 | ₩4,937 | ₩5,325 | ₩4,683 | ₩4,937 | 0.00% | 3.7만 |
|---|
| 2026.02.24 | ₩4,603 | ₩4,910 | ₩4,509 | ₩4,629 | +0.58% | 9.1만 |
|---|
| 2026.02.23 | ₩4,616 | ₩4,629 | ₩4,522 | ₩4,603 | -0.29% | 1.8만 |
|---|
| 2026.02.20 | ₩4,643 | ₩4,736 | ₩4,583 | ₩4,616 | -0.58% | 2.5만 |
|---|
| 2026.02.19 | ₩4,803 | ₩4,830 | ₩4,496 | ₩4,522 | -5.85% | 2만 |
|---|
| 2026.02.18 | ₩4,977 | ₩5,000 | ₩4,790 | ₩4,884 | -1.88% | 2.6만 |
|---|
| 2026.02.17 | ₩5,325 | ₩5,498 | ₩5,004 | ₩5,004 | -6.03% | 3.9만 |
|---|
| 2026.02.13 | ₩5,191 | ₩5,498 | ₩5,165 | ₩5,298 | +2.06% | 2.8만 |
|---|
| 2026.02.12 | ₩5,646 | ₩5,660 | ₩5,191 | ₩5,191 | -8.06% | 2.4만 |
|---|
| 2026.02.11 | ₩5,740 | ₩5,740 | ₩5,419 | ₩5,620 | -2.10% | 5.8만 |
|---|
| 2026.02.10 | ₩5,686 | ₩5,914 | ₩5,512 | ₩5,646 | -0.71% | 5.7만 |
|---|
| 2026.02.09 | ₩5,486 | ₩5,941 | ₩5,472 | ₩5,660 | +3.17% | 5.8만 |
|---|
| 2026.02.06 | ₩5,285 | ₩5,800 | ₩5,017 | ₩5,606 | +6.08% | 7.5만 |
|---|
| 2026.02.05 | ₩5,793 | ₩5,887 | ₩5,405 | ₩5,486 | -5.31% | 5.5만 |
|---|
| 2026.02.04 | ₩5,820 | ₩5,986 | ₩5,499 | ₩5,767 | -0.92% | 11.1만 |
|---|
| 2026.02.03 | ₩5,539 | ₩5,860 | ₩5,500 | ₩5,834 | +5.31% | 18.7만 |
|---|
| 2026.02.02 | ₩5,044 | ₩5,553 | ₩5,044 | ₩5,553 | +10.08% | 20.8만 |
|---|
| 2026.01.30 | ₩4,609 | ₩5,051 | ₩4,609 | ₩5,017 | +8.85% | 11.5만 |
|---|
| 2026.01.29 | ₩4,603 | ₩4,683 | ₩4,469 | ₩4,549 | -1.16% | 4.6만 |
|---|
| 2026.01.28 | ₩4,683 | ₩4,723 | ₩4,482 | ₩4,576 | -2.29% | 5.1만 |
|---|
| 2026.01.27 | ₩4,843 | ₩4,913 | ₩4,629 | ₩4,656 | -3.87% | 4.8만 |
|---|
| 2026.01.26 | ₩4,723 | ₩4,977 | ₩4,643 | ₩4,884 | +3.40% | 4.6만 |
|---|
| 2026.01.23 | ₩5,151 | ₩5,317 | ₩4,696 | ₩4,763 | -7.53% | 2.4만 |
|---|
| 2026.01.22 | ₩5,352 | ₩5,352 | ₩5,031 | ₩5,138 | -4.00% | 6.4만 |
|---|
| 2026.01.21 | ₩4,656 | ₩5,486 | ₩4,549 | ₩5,379 | +15.52% | 11.2만 |
|---|
| 2026.01.20 | ₩4,777 | ₩4,817 | ₩4,576 | ₩4,609 | -3.50% | 2.2만 |
|---|
| 2026.01.16 | ₩5,031 | ₩5,122 | ₩4,803 | ₩4,803 | -4.52% | 3.7만 |
|---|
| 2026.01.15 | ₩4,910 | ₩5,031 | ₩4,897 | ₩4,897 | -0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩5,058 | ₩5,058 | ₩4,750 | ₩4,897 | -3.17% | 3.2만 |
|---|
| 2026.01.13 | ₩4,964 | ₩5,118 | ₩4,884 | ₩4,991 | +0.54% | 2.9만 |
|---|
| 2026.01.12 | ₩4,830 | ₩5,115 | ₩4,830 | ₩5,017 | +3.88% | 4.1만 |
|---|
| 2026.01.09 | ₩4,817 | ₩4,951 | ₩4,683 | ₩4,884 | +1.39% | 8.9만 |
|---|
| 2026.01.08 | ₩4,563 | ₩4,809 | ₩4,497 | ₩4,750 | +4.11% | 12.8만 |
|---|
| 2026.01.07 | ₩4,027 | ₩4,616 | ₩4,027 | ₩4,563 | +13.29% | 6.2만 |
|---|
| 2026.01.06 | ₩4,389 | ₩4,469 | ₩4,081 | ₩4,121 | -6.10% | 5만 |
|---|
| 2026.01.05 | ₩4,522 | ₩4,616 | ₩4,326 | ₩4,348 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩3,840 | ₩4,121 | ₩3,840 | ₩4,081 | +6.27% | 2.1만 |
|---|
| 2025.12.31 | ₩3,853 | ₩4,001 | ₩3,827 | ₩3,907 | +1.39% | 2.6만 |
|---|
| 2025.12.30 | ₩4,282 | ₩4,282 | ₩3,813 | ₩3,867 | -9.69% | 8.3만 |
|---|
| 2025.12.29 | ₩4,282 | ₩4,549 | ₩4,161 | ₩4,255 | -0.62% | 7.9만 |
|---|
| 2025.12.26 | ₩3,880 | ₩4,415 | ₩3,786 | ₩4,268 | +10.00% | 15.2만 |
|---|
| 2025.12.24 | ₩3,679 | ₩3,853 | ₩3,613 | ₩3,813 | +3.64% | 2.1만 |
|---|
| 2025.12.23 | ₩3,626 | ₩3,746 | ₩3,479 | ₩3,613 | -0.37% | 1.3만 |
|---|
| 2025.12.22 | ₩3,693 | ₩3,800 | ₩3,559 | ₩3,559 | -3.62% | 8.3천 |
|---|
| 2025.12.19 | ₩3,813 | ₩3,813 | ₩3,679 | ₩3,679 | -3.51% | 7.4천 |
|---|
| 2025.12.18 | ₩3,800 | ₩3,880 | ₩3,626 | ₩3,773 | -0.70% | 3.6만 |
|---|
| 2025.12.17 | ₩3,920 | ₩3,920 | ₩3,613 | ₩3,653 | -6.83% | 3.8만 |
|---|
| 2025.12.16 | ₩3,372 | ₩3,987 | ₩3,372 | ₩3,914 | +16.07% | 11.6만 |
|---|
| 2025.12.15 | ₩3,546 | ₩3,546 | ₩3,465 | ₩3,479 | -1.89% | 1.4만 |
|---|
| 2025.12.12 | ₩3,639 | ₩3,639 | ₩3,465 | ₩3,506 | -3.68% | 1.7만 |
|---|
| 2025.12.11 | ₩3,492 | ₩3,653 | ₩3,492 | ₩3,599 | +3.07% | 1.1만 |
|---|
| 2025.12.10 | ₩3,546 | ₩3,626 | ₩3,506 | ₩3,532 | -0.38% | 2.5만 |
|---|
| 2025.12.09 | ₩3,506 | ₩3,639 | ₩3,427 | ₩3,559 | +1.53% | 1.5만 |
|---|
| 2025.12.08 | ₩3,613 | ₩3,613 | ₩3,412 | ₩3,465 | -4.07% | 6.7천 |
|---|
| 2025.12.05 | ₩3,626 | ₩3,746 | ₩3,472 | ₩3,613 | -0.37% | 5.1만 |
|---|
| 2025.12.04 | ₩3,532 | ₩3,679 | ₩3,492 | ₩3,572 | +1.14% | 2.1만 |
|---|
| 2025.12.03 | ₩3,305 | ₩3,720 | ₩3,305 | ₩3,599 | +8.91% | 10.2만 |
|---|
| 2025.12.02 | ₩3,332 | ₩3,506 | ₩3,332 | ₩3,452 | +3.61% | 4.4만 |
|---|
| 2025.12.01 | ₩3,398 | ₩3,519 | ₩3,356 | ₩3,385 | -0.39% | 1.3만 |
|---|
| 2025.11.28 | ₩3,452 | ₩3,613 | ₩3,345 | ₩3,532 | +2.33% | 3.4만 |
|---|
| 2025.11.26 | ₩3,479 | ₩3,559 | ₩2,810 | ₩3,345 | -3.85% | 4.3만 |
|---|
| 2025.11.25 | ₩3,117 | ₩3,599 | ₩3,057 | ₩3,479 | +11.59% | 8.2만 |
|---|
| 2025.11.24 | ₩2,930 | ₩3,051 | ₩2,707 | ₩3,024 | +3.20% | 1.6만 |
|---|
| 2025.11.21 | ₩2,756 | ₩2,863 | ₩2,729 | ₩2,863 | +3.88% | 9.9천 |
|---|
| 2025.11.20 | ₩2,770 | ₩2,830 | ₩2,770 | ₩2,770 | 0.00% | 2.8천 |
|---|
| 2025.11.19 | ₩2,823 | ₩2,863 | ₩2,770 | ₩2,810 | -0.47% | 9.2천 |
|---|
| 2025.11.18 | ₩2,796 | ₩3,024 | ₩2,736 | ₩2,850 | +1.91% | 2.6만 |
|---|
| 2025.11.17 | ₩3,211 | ₩3,211 | ₩2,689 | ₩2,877 | -10.42% | 6.6만 |
|---|
| 2025.11.14 | ₩3,693 | ₩3,693 | ₩3,010 | ₩3,305 | -10.51% | 10.2만 |
|---|
| 2025.11.13 | ₩3,024 | ₩3,666 | ₩3,024 | ₩3,372 | +11.50% | 11.6만 |
|---|
| 2025.11.12 | ₩2,877 | ₩3,064 | ₩2,837 | ₩2,970 | +3.26% | 4만 |
|---|
| 2025.11.11 | ₩2,810 | ₩2,838 | ₩2,787 | ₩2,823 | +0.48% | 4.5천 |
|---|
| 2025.11.10 | ₩2,663 | ₩2,810 | ₩2,609 | ₩2,791 | +4.82% | 2.2만 |
|---|
| 2025.11.07 | ₩2,877 | ₩2,877 | ₩2,703 | ₩2,743 | -4.65% | 2.9만 |
|---|
| 2025.11.06 | ₩2,957 | ₩2,970 | ₩2,850 | ₩2,899 | -1.95% | 8천 |
|---|
| 2025.11.05 | ₩2,988 | ₩2,997 | ₩2,970 | ₩2,997 | +0.31% | 2.9천 |
|---|
| 2025.11.04 | ₩3,024 | ₩3,219 | ₩3,024 | ₩3,064 | +1.33% | 7.2천 |
|---|
| 2025.11.03 | ₩3,051 | ₩3,117 | ₩2,890 | ₩2,970 | -2.63% | 2.2만 |
|---|
| 2025.10.31 | ₩3,144 | ₩3,151 | ₩2,957 | ₩3,117 | -0.85% | 1.7만 |
|---|
| 2025.10.30 | ₩3,144 | ₩3,144 | ₩3,051 | ₩3,131 | -0.43% | 5.1천 |
|---|
| 2025.10.29 | ₩3,010 | ₩3,144 | ₩2,729 | ₩3,144 | +4.44% | 2.3만 |
|---|
| 2025.10.28 | ₩3,131 | ₩3,131 | ₩3,017 | ₩3,025 | -3.38% | 6천 |
|---|
| 2025.10.27 | ₩3,140 | ₩3,144 | ₩2,837 | ₩3,029 | -3.54% | 5.1천 |
|---|
| 2025.10.24 | ₩3,158 | ₩3,158 | ₩3,010 | ₩3,096 | -1.95% | 1.7만 |
|---|
| 2025.10.23 | ₩3,198 | ₩3,198 | ₩3,051 | ₩3,124 | -2.30% | 9.3천 |
|---|
| 2025.10.22 | ₩3,024 | ₩3,158 | ₩3,024 | ₩3,158 | +4.42% | 5천 |
|---|
| 2025.10.21 | ₩3,265 | ₩3,265 | ₩3,211 | ₩3,225 | -1.23% | 9.2천 |
|---|
| 2025.10.20 | ₩3,171 | ₩3,278 | ₩3,171 | ₩3,251 | +2.53% | 1.3만 |
|---|
| 2025.10.17 | ₩3,171 | ₩3,345 | ₩3,171 | ₩3,218 | +1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩3,198 | ₩3,291 | ₩3,077 | ₩3,291 | +2.93% | 1.6만 |
|---|
| 2025.10.15 | ₩3,251 | ₩3,344 | ₩3,158 | ₩3,171 | -2.47% | 1.5만 |
|---|
| 2025.10.14 | ₩3,278 | ₩3,465 | ₩3,198 | ₩3,238 | -1.22% | 7.3천 |
|---|
| 2025.10.13 | ₩3,439 | ₩3,439 | ₩3,332 | ₩3,336 | -3.00% | 1만 |
|---|
| 2025.10.10 | ₩3,506 | ₩3,572 | ₩3,345 | ₩3,532 | +0.76% | 1.5만 |
|---|