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 | ₩5,337 | ₩5,387 | ₩5,050 | ₩5,110 | -4.26% | 58.3만 |
| 2026.10.08 | ₩5,779 | ₩5,819 | ₩5,230 | ₩5,311 | -8.10% | 97.6만 |
| 2026.10.07 | ₩5,739 | ₩6,033 | ₩5,688 | ₩6,006 | +4.66% | 64.7만 |
| 2026.10.06 | ₩5,966 | ₩6,260 | ₩5,819 | ₩5,926 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,086 | ₩6,086 | ₩5,859 | ₩6,020 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,939 | ₩6,313 | ₩5,939 | ₩6,113 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,421 | ₩6,528 | ₩5,692 | ₩5,946 | -7.40% | 147만 |
| 2026.09.30 | ₩6,033 | ₩6,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,501 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,765 | ₩6,622 | ₩5,752 | ₩6,006 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,260 | ₩6,782 | ₩5,832 | ₩5,852 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,842 | ₩6,702 | ₩4,655 | ₩5,846 | +20.72% | 1307만 |
|---|
| 2026.09.24 | ₩4,883 | ₩5,163 | ₩4,762 | ₩4,842 | -0.82% | 52.4만 |
|---|
| 2026.09.23 | ₩4,829 | ₩5,150 | ₩4,709 | ₩4,923 | +1.94% | 40.9만 |
|---|
| 2026.09.22 | ₩4,722 | ₩4,956 | ₩4,568 | ₩4,802 | +1.70% | 45.6만 |
|---|
| 2026.09.21 | ₩5,016 | ₩5,016 | ₩4,695 | ₩4,722 | -5.87% | 38.2만 |
|---|
| 2026.09.18 | ₩4,776 | ₩4,949 | ₩4,695 | ₩4,936 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,481 | ₩4,796 | ₩4,468 | ₩4,735 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,347 | ₩4,441 | ₩4,187 | ₩4,434 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,267 | ₩4,414 | ₩4,128 | ₩4,281 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,307 | ₩4,495 | ₩4,214 | ₩4,240 | -1.55% | 38만 |
|---|
| 2026.09.11 | ₩4,414 | ₩4,782 | ₩4,361 | ₩4,521 | +2.42% | 59.4만 |
|---|
| 2026.09.10 | ₩4,521 | ₩4,669 | ₩4,294 | ₩4,321 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,642 | ₩4,889 | ₩4,414 | ₩4,588 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,401 | ₩4,602 | ₩4,281 | ₩4,481 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,174 | ₩4,307 | ₩4,120 | ₩4,214 | +0.96% | 30.9만 |
|---|
| 2026.09.03 | ₩4,334 | ₩4,374 | ₩4,120 | ₩4,147 | -4.32% | 35.8만 |
|---|
| 2026.09.02 | ₩4,120 | ₩4,468 | ₩4,120 | ₩4,374 | +6.17% | 36.5만 |
|---|
| 2026.09.01 | ₩4,053 | ₩4,247 | ₩4,026 | ₩4,160 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,347 | ₩4,488 | ₩4,120 | ₩4,127 | -5.08% | 70.9만 |
|---|
| 2026.08.28 | ₩4,521 | ₩4,615 | ₩4,000 | ₩4,020 | -11.09% | 73.1만 |
|---|
| 2026.08.27 | ₩4,227 | ₩4,789 | ₩4,220 | ₩4,548 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,521 | ₩4,521 | ₩3,919 | ₩4,240 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,080 | ₩6,394 | ₩4,528 | ₩4,575 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,421 | ₩6,548 | ₩6,033 | ₩6,488 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,448 | ₩6,595 | ₩6,160 | ₩6,568 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,321 | ₩6,553 | ₩6,220 | ₩6,434 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,929 | ₩7,042 | ₩6,327 | ₩6,407 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,969 | ₩7,264 | ₩6,755 | ₩6,996 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,210 | ₩7,745 | ₩7,103 | ₩7,598 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,290 | ₩7,611 | ₩7,128 | ₩7,290 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,116 | ₩7,491 | ₩7,055 | ₩7,357 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,849 | ₩7,290 | ₩6,809 | ₩7,103 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,568 | ₩6,956 | ₩6,568 | ₩6,688 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,769 | ₩7,250 | ₩6,501 | ₩6,555 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,939 | ₩6,342 | ₩5,899 | ₩6,314 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,899 | ₩6,260 | ₩5,846 | ₩5,939 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,220 | ₩6,274 | ₩5,886 | ₩5,939 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,913 | ₩6,300 | ₩5,765 | ₩6,153 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,525 | ₩5,752 | ₩5,360 | ₩5,699 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,404 | ₩5,605 | ₩5,217 | ₩5,458 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,909 | ₩5,511 | ₩4,909 | ₩5,404 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,284 | ₩5,373 | ₩4,816 | ₩4,842 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,618 | ₩5,618 | ₩5,110 | ₩5,364 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,592 | ₩6,020 | ₩5,377 | ₩5,739 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,806 | ₩5,886 | ₩5,484 | ₩5,505 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,618 | ₩5,913 | ₩5,618 | ₩5,846 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,739 | ₩6,128 | ₩5,739 | ₩5,859 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,685 | ₩6,073 | ₩5,645 | ₩5,926 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,672 | ₩5,859 | ₩5,431 | ₩5,605 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,538 | ₩5,739 | ₩5,351 | ₩5,685 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,685 | ₩6,115 | ₩5,498 | ₩5,765 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,675 | ₩6,755 | ₩5,792 | ₩5,806 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,846 | ₩6,140 | ₩5,819 | ₩6,046 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,846 | ₩5,926 | ₩5,592 | ₩5,819 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,568 | ₩6,889 | ₩5,819 | ₩5,953 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,688 | ₩6,996 | ₩6,488 | ₩6,715 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,688 | ₩6,699 | ₩6,086 | ₩6,675 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,170 | ₩7,250 | ₩6,294 | ₩6,314 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,371 | ₩7,740 | ₩7,250 | ₩7,371 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,307 | ₩8,561 | ₩7,250 | ₩7,438 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,173 | ₩8,347 | ₩7,812 | ₩8,160 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,294 | ₩8,468 | ₩8,160 | ₩8,374 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,692 | ₩8,414 | ₩7,571 | ₩8,213 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,371 | ₩7,879 | ₩7,290 | ₩7,652 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,026 | ₩8,039 | ₩7,491 | ₩7,611 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,521 | ₩8,521 | ₩7,585 | ₩7,812 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,855 | ₩8,896 | ₩8,374 | ₩8,534 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,203 | ₩9,645 | ₩8,762 | ₩9,043 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,083 | ₩9,364 | ₩8,468 | ₩8,748 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,708 | ₩9,176 | ₩8,529 | ₩9,083 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,337 | ₩9,364 | ₩8,106 | ₩8,280 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,518 | ₩8,387 | ₩7,357 | ₩8,334 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,611 | ₩7,852 | ₩7,076 | ₩7,197 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,809 | ₩7,852 | ₩6,688 | ₩7,652 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,635 | ₩7,063 | ₩6,555 | ₩6,688 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,956 | ₩7,411 | ₩6,247 | ₩6,635 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,090 | ₩7,210 | ₩6,635 | ₩7,030 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,427 | ₩8,427 | ₩6,648 | ₩6,755 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,133 | ₩8,494 | ₩7,866 | ₩8,334 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,829 | ₩8,829 | ₩7,839 | ₩8,588 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,016 | ₩9,364 | ₩8,615 | ₩8,869 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,748 | ₩8,949 | ₩8,374 | ₩8,882 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,364 | ₩9,464 | ₩8,427 | ₩8,922 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,203 | ₩9,752 | ₩8,778 | ₩9,243 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩9,979 | ₩10,227 | ₩8,855 | ₩9,176 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,300 | ₩10,942 | ₩9,738 | ₩10,033 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,033 | ₩10,942 | ₩9,712 | ₩10,019 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,190 | ₩10,085 | ₩9,123 | ₩9,966 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,966 | ₩10,568 | ₩9,003 | ₩9,337 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,484 | ₩10,407 | ₩9,096 | ₩9,738 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,203 | ₩10,340 | ₩8,962 | ₩10,006 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,494 | ₩9,243 | ₩8,294 | ₩9,190 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,320 | ₩9,029 | ₩8,287 | ₩8,882 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,106 | ₩8,307 | ₩7,745 | ₩8,253 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,825 | ₩8,013 | ₩7,504 | ₩7,973 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,200 | ₩8,615 | ₩7,692 | ₩8,013 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,026 | ₩8,896 | ₩7,906 | ₩8,026 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,384 | ₩7,692 | ₩7,090 | ₩7,585 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,223 | ₩7,598 | ₩7,036 | ₩7,491 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,210 | ₩7,611 | ₩7,023 | ₩7,076 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,294 | ₩8,300 | ₩7,076 | ₩7,103 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,812 | ₩8,548 | ₩7,772 | ₩8,521 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,799 | ₩7,979 | ₩7,357 | ₩7,919 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,039 | ₩8,173 | ₩7,666 | ₩7,946 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,892 | ₩8,068 | ₩7,357 | ₩7,959 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,176 | ₩9,270 | ₩8,053 | ₩8,167 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,695 | ₩9,832 | ₩8,039 | ₩9,324 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,962 | ₩9,892 | ₩8,200 | ₩8,347 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,561 | ₩8,869 | ₩8,414 | ₩8,682 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,962 | ₩9,043 | ₩8,179 | ₩8,280 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,110 | ₩9,484 | ₩8,320 | ₩8,641 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,638 | ₩9,464 | ₩7,638 | ₩9,230 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,879 | ₩7,892 | ₩7,357 | ₩7,411 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,718 | ₩7,825 | ₩7,384 | ₩7,772 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,026 | ₩8,342 | ₩7,531 | ₩7,585 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,143 | ₩7,915 | ₩7,076 | ₩7,825 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,334 | ₩8,366 | ₩7,197 | ₩7,250 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,223 | ₩8,213 | ₩7,116 | ₩7,973 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩7,986 | ₩8,093 | ₩7,237 | ₩7,290 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,782 | ₩7,555 | ₩6,595 | ₩7,304 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,264 | ₩7,264 | ₩6,568 | ₩6,916 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,635 | ₩7,504 | ₩6,581 | ₩7,157 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,157 | ₩7,504 | ₩6,675 | ₩6,836 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,344 | ₩7,618 | ₩6,648 | ₩7,090 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,866 | ₩7,866 | ₩6,528 | ₩7,330 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,655 | ₩8,909 | ₩7,759 | ₩7,959 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,564 | ₩9,872 | ₩8,575 | ₩8,829 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,936 | ₩10,006 | ₩8,936 | ₩9,926 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,494 | ₩9,283 | ₩8,494 | ₩8,775 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,387 | ₩9,143 | ₩8,387 | ₩8,628 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,069 | ₩9,230 | ₩7,919 | ₩8,187 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,735 | ₩8,882 | ₩8,307 | ₩8,722 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,150 | ₩9,498 | ₩8,896 | ₩9,083 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,588 | ₩9,618 | ₩8,588 | ₩9,283 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,548 | ₩9,238 | ₩8,441 | ₩8,722 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,431 | ₩9,564 | ₩8,427 | ₩8,441 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,056 | ₩9,725 | ₩8,575 | ₩9,230 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,203 | ₩9,778 | ₩8,508 | ₩9,190 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,601 | ₩9,471 | ₩8,026 | ₩8,307 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,772 | ₩8,628 | ₩7,625 | ₩8,534 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,364 | ₩9,498 | ₩7,693 | ₩7,986 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,063 | ₩11,410 | ₩9,364 | ₩9,712 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,748 | ₩12,842 | ₩10,126 | ₩11,210 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,695 | ₩9,150 | ₩8,133 | ₩8,575 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,294 | ₩10,247 | ₩8,253 | ₩9,163 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,775 | ₩9,083 | ₩8,314 | ₩8,641 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,658 | ₩9,658 | ₩8,722 | ₩9,016 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,364 | ₩9,819 | ₩8,726 | ₩9,391 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,337 | ₩10,380 | ₩9,337 | ₩9,819 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,260 | ₩10,580 | ₩9,246 | ₩9,283 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,568 | ₩10,875 | ₩10,206 | ₩10,487 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,364 | ₩10,568 | ₩9,337 | ₩10,421 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,461 | ₩10,722 | ₩9,096 | ₩9,732 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,099 | ₩10,969 | ₩9,411 | ₩10,795 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,424 | ₩12,240 | ₩9,819 | ₩10,099 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,922 | ₩12,922 | ₩10,394 | ₩11,624 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,511 | ₩13,511 | ₩12,208 | ₩12,895 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,310 | ₩13,711 | ₩12,628 | ₩13,083 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,912 | ₩14,032 | ₩12,882 | ₩13,256 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,387 | ₩14,246 | ₩12,387 | ₩13,939 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,133 | ₩13,377 | ₩11,384 | ₩12,160 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,935 | ₩12,970 | ₩11,237 | ₩12,547 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,711 | ₩13,778 | ₩12,106 | ₩12,868 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,146 | ₩14,126 | ₩12,119 | ₩13,203 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,838 | ₩12,440 | ₩11,410 | ₩12,066 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,307 | ₩12,454 | ₩10,942 | ₩11,852 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,039 | ₩12,454 | ₩11,138 | ₩12,066 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩10,969 | ₩11,624 | ₩10,528 | ₩11,584 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,701 | ₩11,357 | ₩10,153 | ₩10,915 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,705 | ₩11,805 | ₩10,795 | ₩10,962 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,267 | ₩12,333 | ₩10,808 | ₩11,624 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,307 | ₩13,350 | ₩10,742 | ₩11,357 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,808 | ₩12,775 | ₩10,648 | ₩12,293 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,314 | ₩11,223 | ₩10,033 | ₩11,076 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,153 | ₩10,755 | ₩9,992 | ₩10,327 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,380 | ₩10,679 | ₩9,805 | ₩9,885 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,166 | ₩11,207 | ₩9,872 | ₩10,621 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,491 | ₩11,705 | ₩9,832 | ₩10,220 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,196 | ₩12,146 | ₩10,849 | ₩11,464 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,859 | ₩12,039 | ₩9,364 | ₩11,103 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,765 | ₩10,701 | ₩9,364 | ₩10,033 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,367 | ₩10,367 | ₩9,096 | ₩9,765 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,046 | ₩10,701 | ₩9,631 | ₩10,247 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,668 | ₩10,166 | ₩8,474 | ₩10,033 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,548 | ₩8,976 | ₩8,256 | ₩8,287 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,106 | ₩8,682 | ₩8,026 | ₩8,334 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,705 | ₩8,340 | ₩7,063 | ₩8,240 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,130 | ₩8,722 | ₩7,130 | ₩7,839 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,595 | ₩6,862 | ₩6,314 | ₩6,715 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,595 | ₩6,870 | ₩6,287 | ₩6,648 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,902 | ₩7,223 | ₩6,568 | ₩6,622 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,872 | ₩6,898 | ₩5,872 | ₩6,782 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,565 | ₩6,147 | ₩5,551 | ₩5,765 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,300 | ₩6,815 | ₩5,177 | ₩5,792 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,702 | ₩6,836 | ₩6,287 | ₩6,314 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩6,996 | ₩7,050 | ₩6,421 | ₩6,742 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,103 | ₩7,317 | ₩6,407 | ₩6,876 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,434 | ₩7,157 | ₩6,276 | ₩6,929 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,274 | ₩6,688 | ₩6,193 | ₩6,381 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,220 | ₩6,715 | ₩5,872 | ₩6,474 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,234 | ₩6,763 | ₩5,899 | ₩6,274 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,849 | ₩7,290 | ₩6,167 | ₩6,247 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,421 | ₩7,036 | ₩5,418 | ₩6,849 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,822 | ₩6,822 | ₩6,006 | ₩6,354 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,220 | ₩7,023 | ₩6,085 | ₩6,849 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,327 | ₩6,548 | ₩6,020 | ₩6,220 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,140 | ₩6,688 | ₩6,086 | ₩6,488 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,618 | ₩6,167 | ₩5,471 | ₩6,167 | +9.76% | 14만 |
|---|
| 2025.11.25 | ₩5,083 | ₩5,739 | ₩4,976 | ₩5,525 | +8.68% | 16.7만 |
|---|
| 2025.11.24 | ₩5,592 | ₩5,779 | ₩4,735 | ₩5,110 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,150 | ₩5,779 | ₩4,956 | ₩5,551 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,645 | ₩6,207 | ₩5,070 | ₩5,177 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,150 | ₩5,765 | ₩5,056 | ₩5,538 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,645 | ₩5,765 | ₩4,802 | ₩5,030 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,705 | ₩8,160 | ₩5,217 | ₩5,792 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,595 | ₩8,054 | ₩6,314 | ₩7,344 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,401 | ₩8,962 | ₩6,381 | ₩6,581 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩7,999 | ₩7,999 | ₩7,009 | ₩7,558 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,812 | ₩8,227 | ₩6,889 | ₩7,745 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,009 | ₩7,959 | ₩6,862 | ₩7,946 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,434 | ₩6,929 | ₩6,006 | ₩6,635 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,608 | ₩6,983 | ₩6,488 | ₩6,515 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,515 | ₩6,688 | ₩6,240 | ₩6,662 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,180 | ₩6,829 | ₩6,086 | ₩6,454 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,806 | ₩7,063 | ₩5,489 | ₩6,755 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,391 | ₩5,913 | ₩5,217 | ₩5,886 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,311 | ₩5,538 | ₩5,170 | ₩5,424 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,391 | ₩5,543 | ₩5,270 | ₩5,351 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,377 | ₩5,779 | ₩5,217 | ₩5,605 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,909 | ₩5,632 | ₩4,909 | ₩5,538 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,123 | ₩5,699 | ₩4,949 | ₩5,217 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,749 | ₩5,525 | ₩4,749 | ₩5,123 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,605 | ₩6,274 | ₩4,615 | ₩5,190 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,431 | ₩5,551 | ₩4,682 | ₩5,391 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,685 | ₩5,731 | ₩5,194 | ₩5,498 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,789 | ₩6,020 | ₩4,789 | ₩5,565 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,163 | ₩5,484 | ₩4,829 | ₩4,856 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,133 | ₩5,484 | ₩4,020 | ₩5,351 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,358 | ₩4,281 | ₩3,210 | ₩4,187 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,478 | ₩3,478 | ₩3,264 | ₩3,411 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,347 | ₩3,598 | ₩3,264 | ₩3,518 | +5.12% | 3.2만 |
|---|