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 | ₩4,097 | ₩4,258 | ₩3,897 | ₩4,178 | +1.95% | 18.1만 |
| 2026.10.08 | ₩4,017 | ₩4,124 | ₩3,964 | ₩4,111 | +2.33% | 3.2만 |
| 2026.10.07 | ₩4,191 | ₩4,191 | ₩4,024 | ₩4,044 | -3.50% | 3.4만 |
| 2026.10.06 | ₩4,151 | ₩4,311 | ₩4,111 | ₩4,244 | +2.25% | 5.6만 |
| 2026.10.05 | ₩4,204 | ₩4,204 | ₩3,997 | ₩4,151 | -1.27% | 4.5만 |
| 2026.10.02 | ₩4,044 | ₩4,204 | ₩4,017 | ₩4,204 | +3.96% | 9.7만 |
| 2026.10.01 | ₩3,924 | ₩4,051 | ₩3,857 | ₩3,951 | +0.68% | 10.7만 |
| 2026.09.30 | ₩4,164 | ₩4,164 | ₩3,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,964 |
| -4.81% |
| 11.1만 |
| 2026.09.29 | ₩4,138 | ₩4,338 | ₩4,111 | ₩4,164 | +0.65% | 11.6만 |
|---|
| 2026.09.28 | ₩4,204 | ₩4,204 | ₩4,031 | ₩4,124 | -1.90% | 22만 |
|---|
| 2026.09.25 | ₩4,458 | ₩4,458 | ₩4,204 | ₩4,211 | -5.54% | 17.4만 |
|---|
| 2026.09.24 | ₩4,511 | ₩4,551 | ₩4,338 | ₩4,458 | -1.18% | 16만 |
|---|
| 2026.09.23 | ₩4,618 | ₩4,698 | ₩4,364 | ₩4,565 | -1.16% | 11만 |
|---|
| 2026.09.22 | ₩4,458 | ₩4,685 | ₩4,298 | ₩4,671 | +4.79% | 16.2만 |
|---|
| 2026.09.21 | ₩4,511 | ₩4,671 | ₩4,324 | ₩4,444 | -1.48% | 9.1만 |
|---|
| 2026.09.18 | ₩4,645 | ₩4,738 | ₩4,418 | ₩4,458 | -4.02% | 84.6만 |
|---|
| 2026.09.17 | ₩4,618 | ₩4,785 | ₩4,591 | ₩4,645 | +0.58% | 7.1만 |
|---|
| 2026.09.16 | ₩4,471 | ₩4,618 | ₩4,444 | ₩4,565 | +2.09% | 7.6만 |
|---|
| 2026.09.15 | ₩4,538 | ₩4,578 | ₩4,448 | ₩4,471 | -1.47% | 5.9만 |
|---|
| 2026.09.14 | ₩4,565 | ₩4,658 | ₩4,438 | ₩4,578 | +0.29% | 6.5만 |
|---|
| 2026.09.11 | ₩4,631 | ₩4,738 | ₩4,591 | ₩4,591 | -0.86% | 6.1만 |
|---|
| 2026.09.10 | ₩4,671 | ₩4,925 | ₩4,565 | ₩4,591 | -1.71% | 8.6만 |
|---|
| 2026.09.09 | ₩4,952 | ₩5,032 | ₩4,618 | ₩4,631 | -6.47% | 8.3만 |
|---|
| 2026.09.08 | ₩5,072 | ₩5,152 | ₩4,925 | ₩4,978 | -1.84% | 11만 |
|---|
| 2026.09.04 | ₩4,912 | ₩5,165 | ₩4,912 | ₩5,032 | +2.45% | 12.7만 |
|---|
| 2026.09.03 | ₩4,938 | ₩5,018 | ₩4,705 | ₩4,912 | -0.54% | 12.1만 |
|---|
| 2026.09.02 | ₩4,391 | ₩4,865 | ₩4,391 | ₩4,738 | +7.90% | 19.1만 |
|---|
| 2026.09.01 | ₩4,578 | ₩4,645 | ₩4,251 | ₩4,404 | -3.79% | 26.1만 |
|---|
| 2026.08.31 | ₩5,325 | ₩5,325 | ₩4,551 | ₩4,711 | -11.53% | 22만 |
|---|
| 2026.08.28 | ₩5,372 | ₩5,819 | ₩5,272 | ₩5,325 | -0.87% | 125.5만 |
|---|
| 2026.08.27 | ₩5,486 | ₩5,619 | ₩5,312 | ₩5,325 | -2.92% | 5.8만 |
|---|
| 2026.08.26 | ₩5,365 | ₩5,699 | ₩5,359 | ₩5,526 | +2.99% | 14.9만 |
|---|
| 2026.08.25 | ₩5,179 | ₩5,486 | ₩5,179 | ₩5,365 | +3.61% | 14.2만 |
|---|
| 2026.08.24 | ₩5,018 | ₩5,152 | ₩4,805 | ₩5,125 | +2.13% | 12.6만 |
|---|
| 2026.08.21 | ₩5,219 | ₩5,219 | ₩5,018 | ₩5,018 | -3.84% | 3.6만 |
|---|
| 2026.08.20 | ₩4,885 | ₩5,232 | ₩4,858 | ₩5,192 | +6.28% | 8.8만 |
|---|
| 2026.08.19 | ₩5,018 | ₩5,179 | ₩4,832 | ₩4,965 | -1.06% | 10.7만 |
|---|
| 2026.08.18 | ₩4,885 | ₩5,192 | ₩4,836 | ₩4,938 | +1.09% | 2.4만 |
|---|
| 2026.08.17 | ₩4,938 | ₩5,018 | ₩4,751 | ₩4,925 | -0.27% | 11.7만 |
|---|
| 2026.08.14 | ₩4,978 | ₩5,139 | ₩4,872 | ₩4,952 | -0.54% | 30.3만 |
|---|
| 2026.08.13 | ₩5,405 | ₩5,439 | ₩4,978 | ₩4,978 | -7.90% | 10.8만 |
|---|
| 2026.08.12 | ₩5,365 | ₩5,786 | ₩5,325 | ₩5,379 | +0.25% | 12.1만 |
|---|
| 2026.08.11 | ₩5,552 | ₩5,819 | ₩5,192 | ₩5,259 | -5.29% | 9.7만 |
|---|
| 2026.08.10 | ₩5,873 | ₩5,883 | ₩5,559 | ₩5,606 | -4.55% | 7.5만 |
|---|
| 2026.08.07 | ₩5,699 | ₩6,326 | ₩5,579 | ₩5,899 | +3.51% | 11.4만 |
|---|
| 2026.08.06 | ₩5,499 | ₩5,646 | ₩5,339 | ₩5,579 | +1.46% | 3.6만 |
|---|
| 2026.08.05 | ₩5,752 | ₩5,793 | ₩5,539 | ₩5,579 | -3.02% | 3.5만 |
|---|
| 2026.08.04 | ₩5,552 | ₩5,766 | ₩5,512 | ₩5,686 | +2.40% | 6.9만 |
|---|
| 2026.08.03 | ₩5,112 | ₩5,646 | ₩5,092 | ₩5,459 | +6.79% | 7.9만 |
|---|
| 2026.07.31 | ₩5,152 | ₩5,179 | ₩4,965 | ₩5,045 | -2.07% | 3.4만 |
|---|
| 2026.07.30 | ₩5,205 | ₩5,379 | ₩5,098 | ₩5,139 | -1.28% | 7.3만 |
|---|
| 2026.07.29 | ₩5,339 | ₩5,419 | ₩5,112 | ₩5,125 | -4.00% | 7.5만 |
|---|
| 2026.07.28 | ₩5,219 | ₩5,552 | ₩5,139 | ₩5,339 | +2.30% | 7.3만 |
|---|
| 2026.07.27 | ₩5,005 | ₩5,559 | ₩5,005 | ₩5,272 | +5.33% | 21.4만 |
|---|
| 2026.07.24 | ₩5,032 | ₩5,032 | ₩4,872 | ₩4,872 | -3.18% | 2.7만 |
|---|
| 2026.07.23 | ₩5,005 | ₩5,299 | ₩4,805 | ₩4,898 | -2.13% | 3.8만 |
|---|
| 2026.07.22 | ₩5,025 | ₩5,072 | ₩4,965 | ₩5,005 | -0.40% | 3.1만 |
|---|
| 2026.07.21 | ₩4,845 | ₩5,179 | ₩4,845 | ₩5,125 | +5.79% | 4.4만 |
|---|
| 2026.07.20 | ₩4,978 | ₩5,072 | ₩4,765 | ₩4,885 | -1.88% | 5.5만 |
|---|
| 2026.07.17 | ₩4,885 | ₩5,259 | ₩4,845 | ₩4,952 | +1.37% | 6.1만 |
|---|
| 2026.07.16 | ₩5,139 | ₩5,272 | ₩4,671 | ₩4,978 | -3.12% | 10.4만 |
|---|
| 2026.07.15 | ₩4,938 | ₩5,165 | ₩4,872 | ₩5,139 | +4.05% | 4.9만 |
|---|
| 2026.07.14 | ₩5,285 | ₩5,372 | ₩4,952 | ₩4,952 | -6.31% | 5.2만 |
|---|
| 2026.07.13 | ₩5,005 | ₩5,285 | ₩4,916 | ₩5,232 | +4.53% | 7.4만 |
|---|
| 2026.07.10 | ₩4,845 | ₩5,205 | ₩4,845 | ₩5,032 | +3.86% | 3.7만 |
|---|
| 2026.07.09 | ₩4,965 | ₩4,965 | ₩4,832 | ₩4,965 | 0.00% | 9.1만 |
|---|
| 2026.07.08 | ₩4,862 | ₩5,032 | ₩4,778 | ₩4,898 | +0.74% | 4.3만 |
|---|
| 2026.07.07 | ₩4,938 | ₩5,018 | ₩4,825 | ₩4,978 | +0.81% | 5.1만 |
|---|
| 2026.07.06 | ₩5,352 | ₩5,559 | ₩4,910 | ₩5,018 | -6.23% | 5.2만 |
|---|
| 2026.07.02 | ₩5,819 | ₩5,933 | ₩5,245 | ₩5,339 | -8.26% | 6.9만 |
|---|
| 2026.07.01 | ₩6,099 | ₩6,533 | ₩5,779 | ₩5,779 | -5.25% | 10.8만 |
|---|
| 2026.06.30 | ₩5,752 | ₩6,180 | ₩5,379 | ₩6,099 | +6.03% | 12.3만 |
|---|
| 2026.06.29 | ₩5,739 | ₩5,793 | ₩5,327 | ₩5,712 | -0.47% | 13.7만 |
|---|
| 2026.06.26 | ₩5,445 | ₩5,752 | ₩5,299 | ₩5,699 | +4.66% | 75.7만 |
|---|
| 2026.06.25 | ₩4,912 | ₩5,486 | ₩4,858 | ₩5,445 | +10.87% | 14.7만 |
|---|
| 2026.06.24 | ₩4,845 | ₩4,945 | ₩4,591 | ₩4,858 | +0.28% | 13.1만 |
|---|
| 2026.06.23 | ₩5,005 | ₩5,085 | ₩4,820 | ₩4,885 | -2.40% | 6.2만 |
|---|
| 2026.06.22 | ₩4,885 | ₩5,098 | ₩4,645 | ₩5,072 | +3.83% | 9.4만 |
|---|
| 2026.06.18 | ₩4,832 | ₩4,978 | ₩4,725 | ₩4,885 | +1.10% | 14.6만 |
|---|
| 2026.06.17 | ₩4,938 | ₩5,179 | ₩4,751 | ₩4,778 | -3.24% | 15.5만 |
|---|
| 2026.06.16 | ₩5,072 | ₩5,072 | ₩4,785 | ₩4,965 | -2.11% | 33.5만 |
|---|
| 2026.06.15 | ₩5,018 | ₩5,094 | ₩4,845 | ₩4,938 | -1.60% | 12.5만 |
|---|
| 2026.06.12 | ₩4,885 | ₩4,992 | ₩4,845 | ₩4,885 | 0.00% | 12.2만 |
|---|
| 2026.06.11 | ₩4,805 | ₩4,885 | ₩4,711 | ₩4,858 | +1.11% | 12.7만 |
|---|
| 2026.06.10 | ₩4,685 | ₩4,818 | ₩4,591 | ₩4,725 | +0.85% | 16만 |
|---|
| 2026.06.09 | ₩4,872 | ₩5,058 | ₩4,598 | ₩4,671 | -4.11% | 15.6만 |
|---|
| 2026.06.08 | ₩5,165 | ₩5,268 | ₩4,818 | ₩4,858 | -5.94% | 15.4만 |
|---|
| 2026.06.05 | ₩5,152 | ₩5,352 | ₩5,058 | ₩5,139 | -0.26% | 21.5만 |
|---|
| 2026.06.04 | ₩5,219 | ₩5,606 | ₩5,152 | ₩5,165 | -1.02% | 32.6만 |
|---|
| 2026.06.03 | ₩5,005 | ₩5,205 | ₩4,952 | ₩5,152 | +2.93% | 5.8만 |
|---|
| 2026.06.02 | ₩4,872 | ₩5,118 | ₩4,861 | ₩5,005 | +2.74% | 7.6만 |
|---|
| 2026.06.01 | ₩4,645 | ₩4,938 | ₩4,645 | ₩4,912 | +5.75% | 11.9만 |
|---|
| 2026.05.29 | ₩4,738 | ₩4,832 | ₩4,551 | ₩4,725 | -0.28% | 15.9만 |
|---|
| 2026.05.28 | ₩4,698 | ₩4,925 | ₩4,525 | ₩4,765 | +1.42% | 27.1만 |
|---|
| 2026.05.27 | ₩5,112 | ₩5,432 | ₩4,698 | ₩4,792 | -6.27% | 47.2만 |
|---|
| 2026.05.26 | ₩5,005 | ₩5,572 | ₩5,005 | ₩5,112 | +2.13% | 19만 |
|---|
| 2026.05.22 | ₩5,205 | ₩5,419 | ₩4,818 | ₩4,938 | -5.13% | 34.2만 |
|---|
| 2026.05.21 | ₩5,592 | ₩5,726 | ₩5,365 | ₩5,379 | -3.82% | 15.2만 |
|---|
| 2026.05.20 | ₩5,699 | ₩5,899 | ₩5,567 | ₩5,699 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,926 | ₩5,953 | ₩5,339 | ₩5,712 | -3.60% | 9.9만 |
|---|
| 2026.05.18 | ₩6,313 | ₩6,460 | ₩5,712 | ₩5,939 | -5.92% | 23만 |
|---|
| 2026.05.15 | ₩5,712 | ₩7,407 | ₩5,687 | ₩6,633 | +16.12% | 21.9만 |
|---|
| 2026.05.14 | ₩6,180 | ₩6,767 | ₩5,886 | ₩6,700 | +8.42% | 26.2만 |
|---|
| 2026.05.13 | ₩6,340 | ₩6,433 | ₩5,993 | ₩6,193 | -2.32% | 14.5만 |
|---|
| 2026.05.12 | ₩6,019 | ₩6,613 | ₩5,779 | ₩6,353 | +5.54% | 18.9만 |
|---|
| 2026.05.11 | ₩7,661 | ₩7,661 | ₩5,405 | ₩6,246 | -18.47% | 87.3만 |
|---|
| 2026.05.08 | ₩7,688 | ₩8,529 | ₩7,541 | ₩7,688 | 0.00% | 18.3만 |
|---|
| 2026.05.07 | ₩7,608 | ₩8,182 | ₩7,501 | ₩7,568 | -0.53% | 14.4만 |
|---|
| 2026.05.06 | ₩7,167 | ₩7,568 | ₩6,980 | ₩7,448 | +3.91% | 18.6만 |
|---|
| 2026.05.05 | ₩7,407 | ₩7,714 | ₩7,007 | ₩7,007 | -5.41% | 16만 |
|---|
| 2026.05.04 | ₩7,167 | ₩7,674 | ₩6,820 | ₩6,994 | -2.42% | 19.2만 |
|---|
| 2026.05.01 | ₩6,687 | ₩7,227 | ₩6,673 | ₩7,194 | +7.58% | 17.3만 |
|---|
| 2026.04.30 | ₩7,221 | ₩7,674 | ₩6,794 | ₩6,834 | -5.36% | 15.8만 |
|---|
| 2026.04.29 | ₩7,461 | ₩7,674 | ₩7,154 | ₩7,181 | -3.76% | 11.8만 |
|---|
| 2026.04.28 | ₩8,662 | ₩9,026 | ₩7,161 | ₩7,528 | -13.10% | 36.1만 |
|---|
| 2026.04.27 | ₩7,901 | ₩8,956 | ₩7,835 | ₩8,902 | +12.67% | 39.8만 |
|---|
| 2026.04.24 | ₩7,634 | ₩7,901 | ₩7,421 | ₩7,888 | +3.32% | 23.3만 |
|---|
| 2026.04.23 | ₩7,100 | ₩7,875 | ₩7,007 | ₩7,554 | +6.39% | 20.8만 |
|---|
| 2026.04.22 | ₩7,608 | ₩7,661 | ₩6,940 | ₩7,047 | -7.37% | 12.2만 |
|---|
| 2026.04.21 | ₩7,087 | ₩7,474 | ₩7,007 | ₩7,381 | +4.14% | 25.8만 |
|---|
| 2026.04.20 | ₩7,087 | ₩7,681 | ₩6,900 | ₩6,980 | -1.51% | 22.1만 |
|---|
| 2026.04.17 | ₩7,341 | ₩7,341 | ₩6,727 | ₩7,047 | -4.00% | 11.5만 |
|---|
| 2026.04.16 | ₩6,834 | ₩7,394 | ₩6,834 | ₩7,167 | +4.88% | 35만 |
|---|
| 2026.04.15 | ₩6,353 | ₩7,474 | ₩6,220 | ₩6,834 | +7.56% | 125.7만 |
|---|
| 2026.04.14 | ₩5,032 | ₩6,487 | ₩5,032 | ₩6,313 | +25.46% | 45.1만 |
|---|
| 2026.04.13 | ₩5,139 | ₩5,299 | ₩5,058 | ₩5,219 | +1.56% | 2.2만 |
|---|
| 2026.04.10 | ₩5,085 | ₩5,472 | ₩4,965 | ₩5,259 | +3.41% | 10.9만 |
|---|
| 2026.04.09 | ₩4,965 | ₩5,072 | ₩4,885 | ₩4,978 | +0.27% | 1.7만 |
|---|
| 2026.04.08 | ₩4,885 | ₩5,012 | ₩4,845 | ₩4,952 | +1.37% | 2.7만 |
|---|
| 2026.04.07 | ₩4,952 | ₩5,018 | ₩4,771 | ₩4,778 | -3.50% | 2.1만 |
|---|
| 2026.04.06 | ₩5,285 | ₩5,285 | ₩4,925 | ₩5,072 | -4.04% | 2.9만 |
|---|
| 2026.04.02 | ₩5,112 | ₩5,232 | ₩4,912 | ₩5,232 | +2.35% | 5.5만 |
|---|
| 2026.04.01 | ₩4,965 | ₩5,431 | ₩4,798 | ₩5,152 | +3.76% | 5.8만 |
|---|
| 2026.03.31 | ₩4,471 | ₩4,898 | ₩4,471 | ₩4,898 | +9.55% | 5.5만 |
|---|
| 2026.03.30 | ₩4,324 | ₩4,471 | ₩4,151 | ₩4,351 | +0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩4,431 | ₩4,498 | ₩4,298 | ₩4,298 | -3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩4,805 | ₩4,805 | ₩4,404 | ₩4,444 | -7.50% | 1.4만 |
|---|
| 2026.03.25 | ₩4,471 | ₩4,792 | ₩4,471 | ₩4,738 | +5.97% | 4.6만 |
|---|
| 2026.03.24 | ₩4,057 | ₩4,465 | ₩3,737 | ₩4,404 | +8.55% | 7.1만 |
|---|
| 2026.03.23 | ₩4,071 | ₩4,178 | ₩3,951 | ₩4,138 | +1.64% | 3만 |
|---|
| 2026.03.20 | ₩4,017 | ₩4,097 | ₩3,884 | ₩4,071 | +1.33% | 6.7만 |
|---|
| 2026.03.19 | ₩4,004 | ₩4,097 | ₩3,817 | ₩4,084 | +2.00% | 3.1만 |
|---|
| 2026.03.18 | ₩3,924 | ₩4,304 | ₩3,897 | ₩3,964 | +1.02% | 10.6만 |
|---|
| 2026.03.17 | ₩3,937 | ₩4,725 | ₩3,270 | ₩4,178 | +6.10% | 167만 |
|---|
| 2026.03.16 | ₩4,298 | ₩4,858 | ₩4,057 | ₩4,071 | -5.28% | 8.2만 |
|---|
| 2026.03.13 | ₩3,871 | ₩4,997 | ₩3,871 | ₩4,284 | +10.69% | 30만 |
|---|
| 2026.03.12 | ₩3,977 | ₩4,004 | ₩3,657 | ₩3,737 | -6.04% | 9.5만 |
|---|
| 2026.03.11 | ₩4,044 | ₩4,231 | ₩3,957 | ₩3,977 | -1.65% | 5.6만 |
|---|
| 2026.03.10 | ₩4,498 | ₩4,658 | ₩3,977 | ₩4,071 | -9.50% | 4.9만 |
|---|
| 2026.03.09 | ₩4,738 | ₩4,751 | ₩4,471 | ₩4,485 | -5.35% | 2.7만 |
|---|
| 2026.03.06 | ₩4,978 | ₩5,012 | ₩4,751 | ₩4,751 | -4.56% | 1.4만 |
|---|
| 2026.03.05 | ₩5,259 | ₩5,259 | ₩5,012 | ₩5,018 | -4.57% | 1.6만 |
|---|
| 2026.03.04 | ₩5,139 | ₩5,339 | ₩5,123 | ₩5,245 | +2.08% | 1.5만 |
|---|
| 2026.03.03 | ₩5,112 | ₩5,205 | ₩4,992 | ₩5,085 | -0.52% | 3.2만 |
|---|
| 2026.03.02 | ₩5,085 | ₩5,392 | ₩4,885 | ₩5,205 | +2.36% | 5.5만 |
|---|
| 2026.02.27 | ₩4,970 | ₩5,072 | ₩4,711 | ₩4,725 | -4.94% | 2.1만 |
|---|
| 2026.02.26 | ₩5,018 | ₩5,259 | ₩4,872 | ₩5,139 | +2.39% | 3.1만 |
|---|
| 2026.02.25 | ₩4,925 | ₩5,312 | ₩4,671 | ₩4,925 | 0.00% | 3.7만 |
|---|
| 2026.02.24 | ₩4,591 | ₩4,898 | ₩4,498 | ₩4,618 | +0.58% | 9.1만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,618 | ₩4,511 | ₩4,591 | -0.29% | 1.8만 |
|---|
| 2026.02.20 | ₩4,631 | ₩4,725 | ₩4,571 | ₩4,605 | -0.58% | 2.5만 |
|---|
| 2026.02.19 | ₩4,792 | ₩4,818 | ₩4,485 | ₩4,511 | -5.85% | 2만 |
|---|
| 2026.02.18 | ₩4,965 | ₩4,988 | ₩4,778 | ₩4,872 | -1.88% | 2.6만 |
|---|
| 2026.02.17 | ₩5,312 | ₩5,484 | ₩4,992 | ₩4,992 | -6.03% | 3.9만 |
|---|
| 2026.02.13 | ₩5,179 | ₩5,484 | ₩5,152 | ₩5,285 | +2.06% | 2.8만 |
|---|
| 2026.02.12 | ₩5,632 | ₩5,646 | ₩5,179 | ₩5,179 | -8.06% | 2.4만 |
|---|
| 2026.02.11 | ₩5,726 | ₩5,726 | ₩5,405 | ₩5,606 | -2.10% | 5.8만 |
|---|
| 2026.02.10 | ₩5,672 | ₩5,899 | ₩5,499 | ₩5,632 | -0.71% | 5.7만 |
|---|
| 2026.02.09 | ₩5,472 | ₩5,926 | ₩5,459 | ₩5,646 | +3.17% | 5.8만 |
|---|
| 2026.02.06 | ₩5,272 | ₩5,786 | ₩5,005 | ₩5,592 | +6.08% | 7.5만 |
|---|
| 2026.02.05 | ₩5,779 | ₩5,873 | ₩5,392 | ₩5,472 | -5.31% | 5.5만 |
|---|
| 2026.02.04 | ₩5,806 | ₩5,971 | ₩5,486 | ₩5,752 | -0.92% | 11.1만 |
|---|
| 2026.02.03 | ₩5,526 | ₩5,846 | ₩5,487 | ₩5,819 | +5.31% | 18.7만 |
|---|
| 2026.02.02 | ₩5,032 | ₩5,539 | ₩5,032 | ₩5,539 | +10.08% | 20.8만 |
|---|
| 2026.01.30 | ₩4,598 | ₩5,038 | ₩4,598 | ₩5,005 | +8.85% | 11.5만 |
|---|
| 2026.01.29 | ₩4,591 | ₩4,671 | ₩4,458 | ₩4,538 | -1.16% | 4.6만 |
|---|
| 2026.01.28 | ₩4,671 | ₩4,711 | ₩4,471 | ₩4,565 | -2.29% | 5.1만 |
|---|
| 2026.01.27 | ₩4,832 | ₩4,901 | ₩4,618 | ₩4,645 | -3.87% | 4.8만 |
|---|
| 2026.01.26 | ₩4,711 | ₩4,965 | ₩4,631 | ₩4,872 | +3.40% | 4.6만 |
|---|
| 2026.01.23 | ₩5,139 | ₩5,304 | ₩4,685 | ₩4,751 | -7.53% | 2.4만 |
|---|
| 2026.01.22 | ₩5,339 | ₩5,339 | ₩5,018 | ₩5,125 | -4.00% | 6.4만 |
|---|
| 2026.01.21 | ₩4,645 | ₩5,472 | ₩4,538 | ₩5,365 | +15.52% | 11.2만 |
|---|
| 2026.01.20 | ₩4,765 | ₩4,805 | ₩4,565 | ₩4,598 | -3.50% | 2.2만 |
|---|
| 2026.01.16 | ₩5,018 | ₩5,109 | ₩4,792 | ₩4,792 | -4.52% | 3.7만 |
|---|
| 2026.01.15 | ₩4,898 | ₩5,018 | ₩4,885 | ₩4,885 | -0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩5,045 | ₩5,045 | ₩4,738 | ₩4,885 | -3.17% | 3.2만 |
|---|
| 2026.01.13 | ₩4,952 | ₩5,105 | ₩4,872 | ₩4,978 | +0.54% | 2.9만 |
|---|
| 2026.01.12 | ₩4,818 | ₩5,102 | ₩4,818 | ₩5,005 | +3.88% | 4.1만 |
|---|
| 2026.01.09 | ₩4,805 | ₩4,938 | ₩4,671 | ₩4,872 | +1.39% | 8.9만 |
|---|
| 2026.01.08 | ₩4,551 | ₩4,797 | ₩4,486 | ₩4,738 | +4.11% | 12.8만 |
|---|
| 2026.01.07 | ₩4,017 | ₩4,605 | ₩4,017 | ₩4,551 | +13.29% | 6.2만 |
|---|
| 2026.01.06 | ₩4,378 | ₩4,458 | ₩4,071 | ₩4,111 | -6.10% | 5만 |
|---|
| 2026.01.05 | ₩4,511 | ₩4,605 | ₩4,315 | ₩4,338 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩3,831 | ₩4,111 | ₩3,831 | ₩4,071 | +6.27% | 2.1만 |
|---|
| 2025.12.31 | ₩3,844 | ₩3,991 | ₩3,817 | ₩3,897 | +1.39% | 2.6만 |
|---|
| 2025.12.30 | ₩4,271 | ₩4,271 | ₩3,804 | ₩3,857 | -9.69% | 8.3만 |
|---|
| 2025.12.29 | ₩4,271 | ₩4,538 | ₩4,151 | ₩4,244 | -0.62% | 7.9만 |
|---|
| 2025.12.26 | ₩3,871 | ₩4,404 | ₩3,777 | ₩4,258 | +10.00% | 15.2만 |
|---|
| 2025.12.24 | ₩3,670 | ₩3,844 | ₩3,604 | ₩3,804 | +3.64% | 2.1만 |
|---|
| 2025.12.23 | ₩3,617 | ₩3,737 | ₩3,470 | ₩3,604 | -0.37% | 1.3만 |
|---|
| 2025.12.22 | ₩3,684 | ₩3,790 | ₩3,550 | ₩3,550 | -3.62% | 8.3천 |
|---|
| 2025.12.19 | ₩3,804 | ₩3,804 | ₩3,670 | ₩3,670 | -3.51% | 7.4천 |
|---|
| 2025.12.18 | ₩3,790 | ₩3,871 | ₩3,617 | ₩3,764 | -0.70% | 3.6만 |
|---|
| 2025.12.17 | ₩3,911 | ₩3,911 | ₩3,604 | ₩3,644 | -6.83% | 3.8만 |
|---|
| 2025.12.16 | ₩3,363 | ₩3,977 | ₩3,363 | ₩3,904 | +16.07% | 11.6만 |
|---|
| 2025.12.15 | ₩3,537 | ₩3,537 | ₩3,457 | ₩3,470 | -1.89% | 1.4만 |
|---|
| 2025.12.12 | ₩3,630 | ₩3,630 | ₩3,457 | ₩3,497 | -3.68% | 1.7만 |
|---|
| 2025.12.11 | ₩3,484 | ₩3,644 | ₩3,484 | ₩3,590 | +3.07% | 1.1만 |
|---|
| 2025.12.10 | ₩3,537 | ₩3,617 | ₩3,497 | ₩3,524 | -0.38% | 2.5만 |
|---|
| 2025.12.09 | ₩3,497 | ₩3,630 | ₩3,418 | ₩3,550 | +1.53% | 1.5만 |
|---|
| 2025.12.08 | ₩3,604 | ₩3,604 | ₩3,403 | ₩3,457 | -4.07% | 6.7천 |
|---|
| 2025.12.05 | ₩3,617 | ₩3,737 | ₩3,463 | ₩3,604 | -0.37% | 5.1만 |
|---|
| 2025.12.04 | ₩3,524 | ₩3,670 | ₩3,484 | ₩3,564 | +1.14% | 2.1만 |
|---|
| 2025.12.03 | ₩3,297 | ₩3,710 | ₩3,297 | ₩3,590 | +8.91% | 10.2만 |
|---|
| 2025.12.02 | ₩3,323 | ₩3,497 | ₩3,323 | ₩3,443 | +3.61% | 4.4만 |
|---|
| 2025.12.01 | ₩3,390 | ₩3,510 | ₩3,347 | ₩3,377 | -0.39% | 1.3만 |
|---|
| 2025.11.28 | ₩3,443 | ₩3,604 | ₩3,337 | ₩3,524 | +2.33% | 3.4만 |
|---|
| 2025.11.26 | ₩3,470 | ₩3,550 | ₩2,803 | ₩3,337 | -3.85% | 4.3만 |
|---|
| 2025.11.25 | ₩3,110 | ₩3,590 | ₩3,050 | ₩3,470 | +11.59% | 8.2만 |
|---|
| 2025.11.24 | ₩2,923 | ₩3,043 | ₩2,700 | ₩3,016 | +3.20% | 1.6만 |
|---|
| 2025.11.21 | ₩2,749 | ₩2,856 | ₩2,723 | ₩2,856 | +3.88% | 9.9천 |
|---|
| 2025.11.20 | ₩2,763 | ₩2,823 | ₩2,763 | ₩2,763 | 0.00% | 2.8천 |
|---|
| 2025.11.19 | ₩2,816 | ₩2,856 | ₩2,763 | ₩2,803 | -0.47% | 9.2천 |
|---|
| 2025.11.18 | ₩2,789 | ₩3,016 | ₩2,729 | ₩2,843 | +1.91% | 2.6만 |
|---|
| 2025.11.17 | ₩3,203 | ₩3,203 | ₩2,683 | ₩2,870 | -10.42% | 6.6만 |
|---|
| 2025.11.14 | ₩3,684 | ₩3,684 | ₩3,003 | ₩3,297 | -10.51% | 10.2만 |
|---|
| 2025.11.13 | ₩3,016 | ₩3,657 | ₩3,016 | ₩3,363 | +11.50% | 11.6만 |
|---|
| 2025.11.12 | ₩2,870 | ₩3,056 | ₩2,830 | ₩2,963 | +3.26% | 4만 |
|---|
| 2025.11.11 | ₩2,803 | ₩2,831 | ₩2,780 | ₩2,816 | +0.48% | 4.5천 |
|---|
| 2025.11.10 | ₩2,656 | ₩2,803 | ₩2,603 | ₩2,784 | +4.82% | 2.2만 |
|---|
| 2025.11.07 | ₩2,870 | ₩2,870 | ₩2,696 | ₩2,736 | -4.65% | 2.9만 |
|---|
| 2025.11.06 | ₩2,950 | ₩2,963 | ₩2,843 | ₩2,892 | -1.95% | 8천 |
|---|
| 2025.11.05 | ₩2,980 | ₩2,990 | ₩2,963 | ₩2,990 | +0.31% | 2.9천 |
|---|
| 2025.11.04 | ₩3,016 | ₩3,211 | ₩3,016 | ₩3,056 | +1.33% | 7.2천 |
|---|
| 2025.11.03 | ₩3,043 | ₩3,110 | ₩2,883 | ₩2,963 | -2.63% | 2.2만 |
|---|
| 2025.10.31 | ₩3,136 | ₩3,143 | ₩2,950 | ₩3,110 | -0.85% | 1.7만 |
|---|
| 2025.10.30 | ₩3,136 | ₩3,136 | ₩3,043 | ₩3,123 | -0.43% | 5.1천 |
|---|
| 2025.10.29 | ₩3,003 | ₩3,136 | ₩2,723 | ₩3,136 | +4.44% | 2.3만 |
|---|
| 2025.10.28 | ₩3,123 | ₩3,123 | ₩3,010 | ₩3,018 | -3.38% | 6천 |
|---|
| 2025.10.27 | ₩3,132 | ₩3,136 | ₩2,830 | ₩3,022 | -3.54% | 5.1천 |
|---|
| 2025.10.24 | ₩3,150 | ₩3,150 | ₩3,003 | ₩3,088 | -1.95% | 1.7만 |
|---|
| 2025.10.23 | ₩3,190 | ₩3,190 | ₩3,043 | ₩3,116 | -2.30% | 9.3천 |
|---|
| 2025.10.22 | ₩3,016 | ₩3,150 | ₩3,016 | ₩3,150 | +4.42% | 5천 |
|---|
| 2025.10.21 | ₩3,257 | ₩3,257 | ₩3,203 | ₩3,217 | -1.23% | 9.2천 |
|---|
| 2025.10.20 | ₩3,163 | ₩3,270 | ₩3,163 | ₩3,243 | +2.53% | 1.3만 |
|---|
| 2025.10.17 | ₩3,163 | ₩3,337 | ₩3,163 | ₩3,210 | +1.48% | 1.7만 |
|---|
| 2025.10.16 | ₩3,190 | ₩3,283 | ₩3,070 | ₩3,283 | +2.93% | 1.6만 |
|---|
| 2025.10.15 | ₩3,243 | ₩3,335 | ₩3,150 | ₩3,163 | -2.47% | 1.5만 |
|---|
| 2025.10.14 | ₩3,270 | ₩3,457 | ₩3,190 | ₩3,230 | -1.22% | 7.3천 |
|---|
| 2025.10.13 | ₩3,430 | ₩3,430 | ₩3,323 | ₩3,327 | -3.00% | 1만 |
|---|
| 2025.10.10 | ₩3,497 | ₩3,564 | ₩3,337 | ₩3,524 | +0.76% | 1.5만 |
|---|