시장 데이터를 불러오는 중
전체 종목
슈미드 그룹 과거 주가
SCHMID Group N.V. - Class A Ordinary Shares · SHMD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SCHMID Group N.V. - Class A Ordinary Shares · SHMD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,350 | ₩5,400 | ₩5,062 | ₩5,122 | -4.26% | 58.3만 |
| 2026.10.08 | ₩5,793 | ₩5,833 | ₩5,243 | ₩5,323 | -8.10% | 97.6만 |
| 2026.10.07 | ₩5,752 | ₩6,047 | ₩5,702 | ₩6,021 | +4.66% | 64.7만 |
| 2026.10.06 | ₩5,980 | ₩6,275 | ₩5,833 | ₩5,940 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,101 | ₩6,101 | ₩5,873 | ₩6,034 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,954 | ₩6,328 | ₩5,954 | ₩6,128 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,436 | ₩6,544 | ₩5,706 | ₩5,960 | -7.40% | 147만 |
| 2026.09.30 | ₩6,047 | ₩6,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,517 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,779 | ₩6,637 | ₩5,766 | ₩6,021 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,275 | ₩6,798 | ₩5,846 | ₩5,866 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,854 | ₩6,718 | ₩4,666 | ₩5,860 | +20.72% | 1307만 |
|---|
| 2026.09.24 | ₩4,894 | ₩5,176 | ₩4,774 | ₩4,854 | -0.82% | 52.4만 |
|---|
| 2026.09.23 | ₩4,841 | ₩5,162 | ₩4,720 | ₩4,935 | +1.94% | 40.9만 |
|---|
| 2026.09.22 | ₩4,733 | ₩4,968 | ₩4,579 | ₩4,814 | +1.70% | 45.6만 |
|---|
| 2026.09.21 | ₩5,028 | ₩5,028 | ₩4,707 | ₩4,733 | -5.87% | 38.2만 |
|---|
| 2026.09.18 | ₩4,787 | ₩4,961 | ₩4,707 | ₩4,948 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,492 | ₩4,807 | ₩4,479 | ₩4,747 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,358 | ₩4,452 | ₩4,197 | ₩4,445 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,277 | ₩4,425 | ₩4,138 | ₩4,291 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,318 | ₩4,505 | ₩4,224 | ₩4,251 | -1.55% | 38만 |
|---|
| 2026.09.11 | ₩4,425 | ₩4,794 | ₩4,371 | ₩4,532 | +2.42% | 59.4만 |
|---|
| 2026.09.10 | ₩4,532 | ₩4,680 | ₩4,304 | ₩4,331 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,653 | ₩4,901 | ₩4,425 | ₩4,599 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,412 | ₩4,613 | ₩4,291 | ₩4,492 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,184 | ₩4,318 | ₩4,130 | ₩4,224 | +0.96% | 30.9만 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,385 | ₩4,130 | ₩4,157 | -4.32% | 35.8만 |
|---|
| 2026.09.02 | ₩4,130 | ₩4,479 | ₩4,130 | ₩4,385 | +6.17% | 36.5만 |
|---|
| 2026.09.01 | ₩4,063 | ₩4,257 | ₩4,036 | ₩4,170 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,358 | ₩4,499 | ₩4,130 | ₩4,137 | -5.08% | 70.9만 |
|---|
| 2026.08.28 | ₩4,532 | ₩4,626 | ₩4,009 | ₩4,029 | -11.09% | 73.1만 |
|---|
| 2026.08.27 | ₩4,237 | ₩4,800 | ₩4,231 | ₩4,559 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,532 | ₩4,532 | ₩3,929 | ₩4,251 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,094 | ₩6,410 | ₩4,539 | ₩4,586 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,436 | ₩6,564 | ₩6,047 | ₩6,503 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,463 | ₩6,611 | ₩6,175 | ₩6,584 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,336 | ₩6,569 | ₩6,235 | ₩6,450 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,946 | ₩7,058 | ₩6,342 | ₩6,423 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,986 | ₩7,281 | ₩6,772 | ₩7,013 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,227 | ₩7,764 | ₩7,120 | ₩7,616 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,308 | ₩7,630 | ₩7,146 | ₩7,308 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,134 | ₩7,509 | ₩7,072 | ₩7,375 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,865 | ₩7,308 | ₩6,825 | ₩7,120 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,584 | ₩6,973 | ₩6,584 | ₩6,705 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,785 | ₩7,268 | ₩6,517 | ₩6,570 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,954 | ₩6,357 | ₩5,913 | ₩6,329 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,913 | ₩6,275 | ₩5,860 | ₩5,954 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,235 | ₩6,289 | ₩5,900 | ₩5,954 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,927 | ₩6,316 | ₩5,779 | ₩6,168 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,538 | ₩5,766 | ₩5,373 | ₩5,712 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,417 | ₩5,618 | ₩5,230 | ₩5,471 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,921 | ₩5,525 | ₩4,921 | ₩5,417 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,297 | ₩5,386 | ₩4,827 | ₩4,854 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,632 | ₩5,632 | ₩5,122 | ₩5,377 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,605 | ₩6,034 | ₩5,390 | ₩5,752 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,820 | ₩5,900 | ₩5,498 | ₩5,518 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,632 | ₩5,927 | ₩5,632 | ₩5,860 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,752 | ₩6,143 | ₩5,752 | ₩5,873 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,699 | ₩6,088 | ₩5,659 | ₩5,940 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,685 | ₩5,873 | ₩5,444 | ₩5,618 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,551 | ₩5,752 | ₩5,364 | ₩5,699 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,699 | ₩6,129 | ₩5,511 | ₩5,779 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,691 | ₩6,772 | ₩5,806 | ₩5,820 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,860 | ₩6,155 | ₩5,833 | ₩6,061 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,860 | ₩5,940 | ₩5,605 | ₩5,833 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,584 | ₩6,906 | ₩5,833 | ₩5,967 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,705 | ₩7,013 | ₩6,503 | ₩6,731 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,705 | ₩6,715 | ₩6,101 | ₩6,691 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,187 | ₩7,268 | ₩6,309 | ₩6,329 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,388 | ₩7,758 | ₩7,268 | ₩7,388 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,327 | ₩8,582 | ₩7,268 | ₩7,455 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,193 | ₩8,367 | ₩7,831 | ₩8,179 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,314 | ₩8,488 | ₩8,179 | ₩8,394 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,710 | ₩8,434 | ₩7,589 | ₩8,233 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,388 | ₩7,898 | ₩7,308 | ₩7,670 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,045 | ₩8,059 | ₩7,509 | ₩7,630 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,542 | ₩8,542 | ₩7,603 | ₩7,831 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,877 | ₩8,917 | ₩8,394 | ₩8,555 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,225 | ₩9,668 | ₩8,783 | ₩9,064 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,105 | ₩9,386 | ₩8,488 | ₩8,769 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,729 | ₩9,199 | ₩8,550 | ₩9,105 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,359 | ₩9,386 | ₩8,126 | ₩8,300 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,536 | ₩8,407 | ₩7,375 | ₩8,354 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,871 | ₩7,093 | ₩7,214 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,825 | ₩7,871 | ₩6,705 | ₩7,670 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,651 | ₩7,080 | ₩6,570 | ₩6,705 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,973 | ₩7,429 | ₩6,262 | ₩6,651 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,107 | ₩7,227 | ₩6,651 | ₩7,046 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,448 | ₩8,448 | ₩6,664 | ₩6,772 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,153 | ₩8,515 | ₩7,884 | ₩8,354 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,850 | ₩8,850 | ₩7,858 | ₩8,609 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,038 | ₩9,386 | ₩8,635 | ₩8,890 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,769 | ₩8,971 | ₩8,394 | ₩8,904 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,386 | ₩9,487 | ₩8,448 | ₩8,944 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,225 | ₩9,775 | ₩8,799 | ₩9,266 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩10,003 | ₩10,251 | ₩8,877 | ₩9,199 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,325 | ₩10,969 | ₩9,762 | ₩10,057 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,057 | ₩10,969 | ₩9,735 | ₩10,043 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,212 | ₩10,109 | ₩9,145 | ₩9,990 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,990 | ₩10,593 | ₩9,024 | ₩9,359 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,507 | ₩10,432 | ₩9,118 | ₩9,762 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,225 | ₩10,365 | ₩8,984 | ₩10,030 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,515 | ₩9,266 | ₩8,314 | ₩9,212 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,340 | ₩9,051 | ₩8,307 | ₩8,904 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,126 | ₩8,327 | ₩7,764 | ₩8,273 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,844 | ₩8,032 | ₩7,522 | ₩7,992 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,220 | ₩8,635 | ₩7,710 | ₩8,032 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,045 | ₩8,917 | ₩7,925 | ₩8,045 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,402 | ₩7,710 | ₩7,107 | ₩7,603 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,241 | ₩7,616 | ₩7,053 | ₩7,509 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,227 | ₩7,630 | ₩7,040 | ₩7,093 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,314 | ₩8,320 | ₩7,093 | ₩7,120 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,831 | ₩8,568 | ₩7,791 | ₩8,542 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,817 | ₩7,998 | ₩7,375 | ₩7,938 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,059 | ₩8,193 | ₩7,685 | ₩7,965 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,911 | ₩8,087 | ₩7,375 | ₩7,978 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,199 | ₩9,292 | ₩8,072 | ₩8,186 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,716 | ₩9,856 | ₩8,059 | ₩9,346 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,984 | ₩9,916 | ₩8,220 | ₩8,367 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,582 | ₩8,890 | ₩8,434 | ₩8,702 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,984 | ₩9,064 | ₩8,198 | ₩8,300 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,132 | ₩9,507 | ₩8,340 | ₩8,662 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,657 | ₩9,487 | ₩7,657 | ₩9,252 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,898 | ₩7,911 | ₩7,375 | ₩7,429 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,737 | ₩7,844 | ₩7,402 | ₩7,791 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,045 | ₩8,362 | ₩7,549 | ₩7,603 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,160 | ₩7,934 | ₩7,093 | ₩7,844 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,354 | ₩8,386 | ₩7,214 | ₩7,268 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,241 | ₩8,233 | ₩7,134 | ₩7,992 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩8,005 | ₩8,112 | ₩7,254 | ₩7,308 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,798 | ₩7,573 | ₩6,611 | ₩7,321 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,281 | ₩7,281 | ₩6,584 | ₩6,932 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,651 | ₩7,522 | ₩6,597 | ₩7,174 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,174 | ₩7,522 | ₩6,691 | ₩6,852 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,362 | ₩7,636 | ₩6,664 | ₩7,107 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,884 | ₩7,884 | ₩6,544 | ₩7,348 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,676 | ₩8,930 | ₩7,777 | ₩7,978 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,587 | ₩9,896 | ₩8,595 | ₩8,850 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,957 | ₩10,030 | ₩8,957 | ₩9,949 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,515 | ₩9,306 | ₩8,515 | ₩8,796 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,407 | ₩9,165 | ₩8,407 | ₩8,649 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,091 | ₩9,252 | ₩7,938 | ₩8,206 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,756 | ₩8,904 | ₩8,327 | ₩8,743 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,172 | ₩9,520 | ₩8,917 | ₩9,105 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,609 | ₩9,641 | ₩8,609 | ₩9,306 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,568 | ₩9,260 | ₩8,461 | ₩8,743 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,453 | ₩9,587 | ₩8,448 | ₩8,461 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,078 | ₩9,748 | ₩8,595 | ₩9,252 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,225 | ₩9,802 | ₩8,528 | ₩9,212 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,622 | ₩9,494 | ₩8,045 | ₩8,327 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,791 | ₩8,649 | ₩7,643 | ₩8,555 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,386 | ₩9,520 | ₩7,712 | ₩8,005 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,089 | ₩11,438 | ₩9,386 | ₩9,735 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,774 | ₩12,873 | ₩10,151 | ₩11,237 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,716 | ₩9,172 | ₩8,153 | ₩8,595 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,314 | ₩10,271 | ₩8,273 | ₩9,185 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,796 | ₩9,105 | ₩8,334 | ₩8,662 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,681 | ₩9,681 | ₩8,743 | ₩9,038 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,386 | ₩9,842 | ₩8,747 | ₩9,413 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,359 | ₩10,405 | ₩9,359 | ₩9,842 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,285 | ₩10,605 | ₩9,268 | ₩9,306 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,593 | ₩10,902 | ₩10,231 | ₩10,513 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,386 | ₩10,593 | ₩9,359 | ₩10,446 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,486 | ₩10,747 | ₩9,118 | ₩9,755 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,124 | ₩10,995 | ₩9,433 | ₩10,821 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,451 | ₩12,269 | ₩9,842 | ₩10,124 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,953 | ₩12,953 | ₩10,419 | ₩11,652 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,543 | ₩13,543 | ₩12,237 | ₩12,926 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,342 | ₩13,744 | ₩12,658 | ₩13,114 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,945 | ₩14,066 | ₩12,913 | ₩13,288 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,417 | ₩14,281 | ₩12,417 | ₩13,972 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,162 | ₩13,409 | ₩11,411 | ₩12,189 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,967 | ₩13,001 | ₩11,264 | ₩12,578 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,744 | ₩13,811 | ₩12,135 | ₩12,899 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,175 | ₩14,160 | ₩12,149 | ₩13,235 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,867 | ₩12,470 | ₩11,438 | ₩12,095 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,336 | ₩12,484 | ₩10,969 | ₩11,880 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,068 | ₩12,484 | ₩11,164 | ₩12,095 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩10,995 | ₩11,652 | ₩10,553 | ₩11,612 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,727 | ₩11,384 | ₩10,177 | ₩10,942 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,733 | ₩11,833 | ₩10,821 | ₩10,989 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,296 | ₩12,363 | ₩10,834 | ₩11,652 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,336 | ₩13,382 | ₩10,767 | ₩11,384 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,834 | ₩12,806 | ₩10,674 | ₩12,323 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,338 | ₩11,250 | ₩10,057 | ₩11,103 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,177 | ₩10,781 | ₩10,017 | ₩10,352 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,405 | ₩10,704 | ₩9,829 | ₩9,909 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,191 | ₩11,234 | ₩9,896 | ₩10,647 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,518 | ₩11,733 | ₩9,856 | ₩10,244 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,223 | ₩12,175 | ₩10,875 | ₩11,492 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,882 | ₩12,068 | ₩9,386 | ₩11,129 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,789 | ₩10,727 | ₩9,386 | ₩10,057 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,392 | ₩10,392 | ₩9,118 | ₩9,789 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,070 | ₩10,727 | ₩9,654 | ₩10,271 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,689 | ₩10,191 | ₩8,495 | ₩10,057 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,568 | ₩8,997 | ₩8,276 | ₩8,307 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,126 | ₩8,702 | ₩8,045 | ₩8,354 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,724 | ₩8,361 | ₩7,080 | ₩8,260 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,147 | ₩8,743 | ₩7,147 | ₩7,858 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,611 | ₩6,879 | ₩6,329 | ₩6,731 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,611 | ₩6,887 | ₩6,302 | ₩6,664 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,919 | ₩7,241 | ₩6,584 | ₩6,637 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,887 | ₩6,915 | ₩5,887 | ₩6,798 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,578 | ₩6,161 | ₩5,565 | ₩5,779 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,316 | ₩6,832 | ₩5,189 | ₩5,806 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,718 | ₩6,852 | ₩6,302 | ₩6,329 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩7,013 | ₩7,067 | ₩6,436 | ₩6,758 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,120 | ₩7,335 | ₩6,423 | ₩6,892 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,450 | ₩7,174 | ₩6,292 | ₩6,946 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,289 | ₩6,705 | ₩6,208 | ₩6,396 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,235 | ₩6,731 | ₩5,887 | ₩6,490 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,249 | ₩6,780 | ₩5,913 | ₩6,289 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,865 | ₩7,308 | ₩6,182 | ₩6,262 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,436 | ₩7,053 | ₩5,431 | ₩6,865 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,839 | ₩6,839 | ₩6,021 | ₩6,369 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,235 | ₩7,040 | ₩6,100 | ₩6,865 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,342 | ₩6,564 | ₩6,034 | ₩6,235 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,155 | ₩6,705 | ₩6,101 | ₩6,503 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,632 | ₩6,182 | ₩5,484 | ₩6,182 | +9.76% | 14만 |
|---|
| 2025.11.25 | ₩5,095 | ₩5,752 | ₩4,988 | ₩5,538 | +8.68% | 16.7만 |
|---|
| 2025.11.24 | ₩5,605 | ₩5,793 | ₩4,747 | ₩5,122 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,162 | ₩5,793 | ₩4,968 | ₩5,565 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,659 | ₩6,222 | ₩5,082 | ₩5,189 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,162 | ₩5,779 | ₩5,069 | ₩5,551 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,659 | ₩5,779 | ₩4,814 | ₩5,042 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,724 | ₩8,179 | ₩5,230 | ₩5,806 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,611 | ₩8,074 | ₩6,329 | ₩7,362 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,421 | ₩8,984 | ₩6,396 | ₩6,597 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩8,019 | ₩8,019 | ₩7,026 | ₩7,576 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,831 | ₩8,247 | ₩6,906 | ₩7,764 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,026 | ₩7,978 | ₩6,879 | ₩7,965 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,450 | ₩6,946 | ₩6,021 | ₩6,651 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,624 | ₩6,999 | ₩6,503 | ₩6,530 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,530 | ₩6,705 | ₩6,255 | ₩6,678 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,195 | ₩6,845 | ₩6,101 | ₩6,470 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,820 | ₩7,080 | ₩5,502 | ₩6,772 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,404 | ₩5,927 | ₩5,230 | ₩5,900 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,323 | ₩5,551 | ₩5,183 | ₩5,437 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,404 | ₩5,557 | ₩5,283 | ₩5,364 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,390 | ₩5,793 | ₩5,230 | ₩5,618 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,921 | ₩5,645 | ₩4,921 | ₩5,551 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,136 | ₩5,712 | ₩4,961 | ₩5,230 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,760 | ₩5,538 | ₩4,760 | ₩5,136 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,618 | ₩6,289 | ₩4,626 | ₩5,203 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,444 | ₩5,565 | ₩4,693 | ₩5,404 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,699 | ₩5,744 | ₩5,207 | ₩5,511 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,800 | ₩6,034 | ₩4,800 | ₩5,578 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,176 | ₩5,498 | ₩4,841 | ₩4,867 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,143 | ₩5,498 | ₩4,029 | ₩5,364 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,366 | ₩4,291 | ₩3,218 | ₩4,197 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,486 | ₩3,486 | ₩3,272 | ₩3,419 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,355 | ₩3,607 | ₩3,272 | ₩3,527 | +5.12% | 3.2만 |
|---|