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 | ₩5,335 | ₩5,384 | ₩5,047 | ₩5,108 | -4.26% | 58.3만 |
| 2026.10.08 | ₩5,776 | ₩5,816 | ₩5,228 | ₩5,308 | -8.10% | 97.6만 |
| 2026.10.07 | ₩5,736 | ₩6,030 | ₩5,685 | ₩6,003 | +4.66% | 64.7만 |
| 2026.10.06 | ₩5,963 | ₩6,258 | ₩5,816 | ₩5,923 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,084 | ₩6,084 | ₩5,856 | ₩6,017 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,937 | ₩6,310 | ₩5,937 | ₩6,110 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,418 | ₩6,525 | ₩5,689 | ₩5,943 | -7.40% | 147만 |
| 2026.09.30 | ₩6,030 | ₩6,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,498 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,763 | ₩6,619 | ₩5,749 | ₩6,003 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,258 | ₩6,779 | ₩5,830 | ₩5,850 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,840 | ₩6,699 | ₩4,653 | ₩5,843 | +20.72% | 1307만 |
|---|
| 2026.09.24 | ₩4,880 | ₩5,161 | ₩4,760 | ₩4,840 | -0.82% | 52.4만 |
|---|
| 2026.09.23 | ₩4,827 | ₩5,148 | ₩4,707 | ₩4,920 | +1.94% | 40.9만 |
|---|
| 2026.09.22 | ₩4,720 | ₩4,954 | ₩4,566 | ₩4,800 | +1.70% | 45.6만 |
|---|
| 2026.09.21 | ₩5,014 | ₩5,014 | ₩4,693 | ₩4,720 | -5.87% | 38.2만 |
|---|
| 2026.09.18 | ₩4,773 | ₩4,947 | ₩4,693 | ₩4,934 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,479 | ₩4,793 | ₩4,466 | ₩4,733 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,346 | ₩4,439 | ₩4,185 | ₩4,432 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,265 | ₩4,412 | ₩4,126 | ₩4,279 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,305 | ₩4,493 | ₩4,212 | ₩4,239 | -1.55% | 38만 |
|---|
| 2026.09.11 | ₩4,412 | ₩4,780 | ₩4,359 | ₩4,519 | +2.42% | 59.4만 |
|---|
| 2026.09.10 | ₩4,519 | ₩4,666 | ₩4,292 | ₩4,319 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,640 | ₩4,887 | ₩4,412 | ₩4,586 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,399 | ₩4,600 | ₩4,279 | ₩4,479 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,172 | ₩4,305 | ₩4,118 | ₩4,212 | +0.96% | 30.9만 |
|---|
| 2026.09.03 | ₩4,332 | ₩4,372 | ₩4,118 | ₩4,145 | -4.32% | 35.8만 |
|---|
| 2026.09.02 | ₩4,118 | ₩4,466 | ₩4,118 | ₩4,372 | +6.17% | 36.5만 |
|---|
| 2026.09.01 | ₩4,051 | ₩4,245 | ₩4,025 | ₩4,158 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,346 | ₩4,486 | ₩4,118 | ₩4,125 | -5.08% | 70.9만 |
|---|
| 2026.08.28 | ₩4,519 | ₩4,613 | ₩3,998 | ₩4,018 | -11.09% | 73.1만 |
|---|
| 2026.08.27 | ₩4,225 | ₩4,787 | ₩4,218 | ₩4,546 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,519 | ₩4,519 | ₩3,918 | ₩4,239 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,077 | ₩6,391 | ₩4,526 | ₩4,573 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,418 | ₩6,545 | ₩6,030 | ₩6,485 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,445 | ₩6,592 | ₩6,157 | ₩6,565 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,318 | ₩6,550 | ₩6,217 | ₩6,431 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,926 | ₩7,038 | ₩6,324 | ₩6,405 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,966 | ₩7,260 | ₩6,752 | ₩6,993 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,207 | ₩7,742 | ₩7,100 | ₩7,595 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,287 | ₩7,608 | ₩7,125 | ₩7,287 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,113 | ₩7,488 | ₩7,052 | ₩7,354 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,846 | ₩7,287 | ₩6,806 | ₩7,100 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,565 | ₩6,953 | ₩6,565 | ₩6,685 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,766 | ₩7,247 | ₩6,498 | ₩6,552 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,937 | ₩6,339 | ₩5,897 | ₩6,311 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,897 | ₩6,258 | ₩5,843 | ₩5,937 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,217 | ₩6,271 | ₩5,883 | ₩5,937 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,910 | ₩6,298 | ₩5,763 | ₩6,151 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,522 | ₩5,749 | ₩5,358 | ₩5,696 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,402 | ₩5,602 | ₩5,215 | ₩5,455 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,907 | ₩5,509 | ₩4,907 | ₩5,402 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,281 | ₩5,371 | ₩4,813 | ₩4,840 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,616 | ₩5,616 | ₩5,108 | ₩5,362 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,589 | ₩6,017 | ₩5,375 | ₩5,736 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,803 | ₩5,883 | ₩5,482 | ₩5,502 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,616 | ₩5,910 | ₩5,616 | ₩5,843 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,736 | ₩6,125 | ₩5,736 | ₩5,856 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,683 | ₩6,070 | ₩5,642 | ₩5,923 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,669 | ₩5,856 | ₩5,429 | ₩5,602 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,536 | ₩5,736 | ₩5,348 | ₩5,683 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,683 | ₩6,112 | ₩5,495 | ₩5,763 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,672 | ₩6,752 | ₩5,790 | ₩5,803 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,843 | ₩6,137 | ₩5,816 | ₩6,044 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,843 | ₩5,923 | ₩5,589 | ₩5,816 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,565 | ₩6,886 | ₩5,816 | ₩5,950 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,685 | ₩6,993 | ₩6,485 | ₩6,712 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,685 | ₩6,696 | ₩6,084 | ₩6,672 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,167 | ₩7,247 | ₩6,291 | ₩6,311 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,367 | ₩7,736 | ₩7,247 | ₩7,367 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,303 | ₩8,557 | ₩7,247 | ₩7,434 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,170 | ₩8,343 | ₩7,809 | ₩8,156 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,290 | ₩8,464 | ₩8,156 | ₩8,370 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,688 | ₩8,410 | ₩7,568 | ₩8,210 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,367 | ₩7,875 | ₩7,287 | ₩7,648 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,022 | ₩8,036 | ₩7,488 | ₩7,608 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,517 | ₩8,517 | ₩7,581 | ₩7,809 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,851 | ₩8,892 | ₩8,370 | ₩8,531 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,199 | ₩9,640 | ₩8,758 | ₩9,039 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,079 | ₩9,360 | ₩8,464 | ₩8,745 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,704 | ₩9,172 | ₩8,525 | ₩9,079 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,333 | ₩9,360 | ₩8,103 | ₩8,277 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,514 | ₩8,383 | ₩7,354 | ₩8,330 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,608 | ₩7,849 | ₩7,073 | ₩7,193 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,806 | ₩7,849 | ₩6,685 | ₩7,648 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,632 | ₩7,060 | ₩6,552 | ₩6,685 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,953 | ₩7,407 | ₩6,244 | ₩6,632 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,087 | ₩7,207 | ₩6,632 | ₩7,026 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,424 | ₩8,424 | ₩6,645 | ₩6,752 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,129 | ₩8,490 | ₩7,862 | ₩8,330 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,825 | ₩8,825 | ₩7,835 | ₩8,584 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,012 | ₩9,360 | ₩8,611 | ₩8,865 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,745 | ₩8,945 | ₩8,370 | ₩8,878 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,360 | ₩9,460 | ₩8,424 | ₩8,918 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,199 | ₩9,747 | ₩8,774 | ₩9,239 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩9,975 | ₩10,222 | ₩8,851 | ₩9,172 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,296 | ₩10,937 | ₩9,734 | ₩10,028 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,028 | ₩10,937 | ₩9,707 | ₩10,015 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,186 | ₩10,080 | ₩9,119 | ₩9,961 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,961 | ₩10,563 | ₩8,999 | ₩9,333 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,480 | ₩10,402 | ₩9,092 | ₩9,734 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,199 | ₩10,336 | ₩8,958 | ₩10,001 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,490 | ₩9,239 | ₩8,290 | ₩9,186 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,317 | ₩9,025 | ₩8,283 | ₩8,878 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,103 | ₩8,303 | ₩7,742 | ₩8,250 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,822 | ₩8,009 | ₩7,501 | ₩7,969 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,196 | ₩8,611 | ₩7,688 | ₩8,009 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,022 | ₩8,892 | ₩7,902 | ₩8,022 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,381 | ₩7,688 | ₩7,087 | ₩7,581 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,220 | ₩7,595 | ₩7,033 | ₩7,488 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,207 | ₩7,608 | ₩7,020 | ₩7,073 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,290 | ₩8,297 | ₩7,073 | ₩7,100 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,809 | ₩8,544 | ₩7,768 | ₩8,517 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,795 | ₩7,976 | ₩7,354 | ₩7,916 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,036 | ₩8,170 | ₩7,663 | ₩7,942 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,889 | ₩8,064 | ₩7,354 | ₩7,956 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,172 | ₩9,266 | ₩8,049 | ₩8,163 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,691 | ₩9,828 | ₩8,036 | ₩9,319 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,958 | ₩9,888 | ₩8,196 | ₩8,343 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,557 | ₩8,865 | ₩8,410 | ₩8,678 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,958 | ₩9,039 | ₩8,175 | ₩8,277 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,106 | ₩9,480 | ₩8,317 | ₩8,638 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,635 | ₩9,460 | ₩7,635 | ₩9,226 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,875 | ₩7,889 | ₩7,354 | ₩7,407 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,715 | ₩7,822 | ₩7,381 | ₩7,768 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,022 | ₩8,338 | ₩7,528 | ₩7,581 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,140 | ₩7,912 | ₩7,073 | ₩7,822 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,330 | ₩8,362 | ₩7,193 | ₩7,247 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,220 | ₩8,210 | ₩7,113 | ₩7,969 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩7,982 | ₩8,089 | ₩7,234 | ₩7,287 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,779 | ₩7,552 | ₩6,592 | ₩7,300 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,260 | ₩7,260 | ₩6,565 | ₩6,913 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,632 | ₩7,501 | ₩6,578 | ₩7,153 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,153 | ₩7,501 | ₩6,672 | ₩6,832 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,341 | ₩7,615 | ₩6,645 | ₩7,087 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,862 | ₩7,862 | ₩6,525 | ₩7,327 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,651 | ₩8,905 | ₩7,755 | ₩7,956 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,560 | ₩9,868 | ₩8,571 | ₩8,825 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,932 | ₩10,001 | ₩8,932 | ₩9,921 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,490 | ₩9,279 | ₩8,490 | ₩8,771 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,383 | ₩9,139 | ₩8,383 | ₩8,624 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,065 | ₩9,226 | ₩7,916 | ₩8,183 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,731 | ₩8,878 | ₩8,303 | ₩8,718 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,146 | ₩9,493 | ₩8,892 | ₩9,079 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,584 | ₩9,614 | ₩8,584 | ₩9,279 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,544 | ₩9,234 | ₩8,437 | ₩8,718 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,426 | ₩9,560 | ₩8,424 | ₩8,437 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,052 | ₩9,721 | ₩8,571 | ₩9,226 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,199 | ₩9,774 | ₩8,504 | ₩9,186 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,597 | ₩9,467 | ₩8,022 | ₩8,303 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,768 | ₩8,624 | ₩7,621 | ₩8,531 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,360 | ₩9,493 | ₩7,690 | ₩7,982 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,058 | ₩11,405 | ₩9,360 | ₩9,707 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,743 | ₩12,836 | ₩10,122 | ₩11,205 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,691 | ₩9,146 | ₩8,129 | ₩8,571 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,290 | ₩10,242 | ₩8,250 | ₩9,159 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,771 | ₩9,079 | ₩8,310 | ₩8,638 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,654 | ₩9,654 | ₩8,718 | ₩9,012 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,360 | ₩9,814 | ₩8,722 | ₩9,386 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,333 | ₩10,376 | ₩9,333 | ₩9,814 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,255 | ₩10,575 | ₩9,242 | ₩9,279 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,563 | ₩10,870 | ₩10,202 | ₩10,483 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,360 | ₩10,563 | ₩9,333 | ₩10,416 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,456 | ₩10,717 | ₩9,092 | ₩9,727 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,095 | ₩10,964 | ₩9,406 | ₩10,790 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,419 | ₩12,234 | ₩9,814 | ₩10,095 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,916 | ₩12,916 | ₩10,389 | ₩11,619 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,505 | ₩13,505 | ₩12,202 | ₩12,889 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,304 | ₩13,705 | ₩12,622 | ₩13,077 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,906 | ₩14,026 | ₩12,876 | ₩13,250 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,381 | ₩14,240 | ₩12,381 | ₩13,932 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,127 | ₩13,371 | ₩11,379 | ₩12,154 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,930 | ₩12,964 | ₩11,231 | ₩12,542 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,705 | ₩13,772 | ₩12,101 | ₩12,863 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,141 | ₩14,120 | ₩12,114 | ₩13,197 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,833 | ₩12,435 | ₩11,405 | ₩12,060 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,301 | ₩12,448 | ₩10,937 | ₩11,847 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,034 | ₩12,448 | ₩11,133 | ₩12,060 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩10,964 | ₩11,619 | ₩10,523 | ₩11,579 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,697 | ₩11,352 | ₩10,148 | ₩10,911 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,699 | ₩11,800 | ₩10,790 | ₩10,957 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,261 | ₩12,328 | ₩10,804 | ₩11,619 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,301 | ₩13,344 | ₩10,737 | ₩11,352 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,804 | ₩12,769 | ₩10,643 | ₩12,288 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,309 | ₩11,218 | ₩10,028 | ₩11,071 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,148 | ₩10,750 | ₩9,988 | ₩10,322 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,376 | ₩10,674 | ₩9,801 | ₩9,881 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,162 | ₩11,202 | ₩9,868 | ₩10,616 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,486 | ₩11,699 | ₩9,828 | ₩10,215 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,191 | ₩12,141 | ₩10,844 | ₩11,459 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,854 | ₩12,034 | ₩9,360 | ₩11,098 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,761 | ₩10,697 | ₩9,360 | ₩10,028 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,362 | ₩10,362 | ₩9,092 | ₩9,761 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,041 | ₩10,697 | ₩9,627 | ₩10,242 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,664 | ₩10,162 | ₩8,470 | ₩10,028 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,544 | ₩8,972 | ₩8,252 | ₩8,283 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,103 | ₩8,678 | ₩8,022 | ₩8,330 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,702 | ₩8,337 | ₩7,060 | ₩8,236 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,127 | ₩8,718 | ₩7,127 | ₩7,835 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,592 | ₩6,859 | ₩6,311 | ₩6,712 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,592 | ₩6,867 | ₩6,284 | ₩6,645 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,899 | ₩7,220 | ₩6,565 | ₩6,619 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,870 | ₩6,895 | ₩5,870 | ₩6,779 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,562 | ₩6,144 | ₩5,549 | ₩5,763 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,298 | ₩6,812 | ₩5,174 | ₩5,790 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,699 | ₩6,832 | ₩6,284 | ₩6,311 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩6,993 | ₩7,046 | ₩6,418 | ₩6,739 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,100 | ₩7,314 | ₩6,405 | ₩6,873 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,431 | ₩7,153 | ₩6,274 | ₩6,926 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,271 | ₩6,685 | ₩6,191 | ₩6,378 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,217 | ₩6,712 | ₩5,870 | ₩6,471 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,231 | ₩6,760 | ₩5,897 | ₩6,271 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,846 | ₩7,287 | ₩6,164 | ₩6,244 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,418 | ₩7,033 | ₩5,415 | ₩6,846 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,819 | ₩6,819 | ₩6,003 | ₩6,351 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,217 | ₩7,020 | ₩6,082 | ₩6,846 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,324 | ₩6,545 | ₩6,017 | ₩6,217 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,137 | ₩6,685 | ₩6,084 | ₩6,485 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,616 | ₩6,164 | ₩5,469 | ₩6,164 | +9.76% | 14만 |
|---|
| 2025.11.25 | ₩5,081 | ₩5,736 | ₩4,974 | ₩5,522 | +8.68% | 16.7만 |
|---|
| 2025.11.24 | ₩5,589 | ₩5,776 | ₩4,733 | ₩5,108 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,148 | ₩5,776 | ₩4,954 | ₩5,549 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,642 | ₩6,204 | ₩5,068 | ₩5,174 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,148 | ₩5,763 | ₩5,054 | ₩5,536 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,642 | ₩5,763 | ₩4,800 | ₩5,027 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,702 | ₩8,156 | ₩5,215 | ₩5,790 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,592 | ₩8,051 | ₩6,311 | ₩7,341 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,397 | ₩8,958 | ₩6,378 | ₩6,578 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩7,996 | ₩7,996 | ₩7,006 | ₩7,555 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,809 | ₩8,223 | ₩6,886 | ₩7,742 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,006 | ₩7,956 | ₩6,859 | ₩7,942 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,431 | ₩6,926 | ₩6,003 | ₩6,632 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,605 | ₩6,980 | ₩6,485 | ₩6,512 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,512 | ₩6,685 | ₩6,237 | ₩6,659 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,177 | ₩6,826 | ₩6,084 | ₩6,451 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,803 | ₩7,060 | ₩5,486 | ₩6,752 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,388 | ₩5,910 | ₩5,215 | ₩5,883 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,308 | ₩5,536 | ₩5,168 | ₩5,422 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,388 | ₩5,541 | ₩5,268 | ₩5,348 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,375 | ₩5,776 | ₩5,215 | ₩5,602 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,907 | ₩5,629 | ₩4,907 | ₩5,536 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,121 | ₩5,696 | ₩4,947 | ₩5,215 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,747 | ₩5,522 | ₩4,747 | ₩5,121 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,602 | ₩6,271 | ₩4,613 | ₩5,188 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,429 | ₩5,549 | ₩4,680 | ₩5,388 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,683 | ₩5,728 | ₩5,192 | ₩5,495 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,787 | ₩6,017 | ₩4,787 | ₩5,562 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,161 | ₩5,482 | ₩4,827 | ₩4,854 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,132 | ₩5,482 | ₩4,018 | ₩5,348 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,356 | ₩4,279 | ₩3,209 | ₩4,185 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,476 | ₩3,476 | ₩3,262 | ₩3,410 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,345 | ₩3,597 | ₩3,262 | ₩3,517 | +5.12% | 3.2만 |
|---|