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 | ₩5,354 | ₩5,403 | ₩5,065 | ₩5,125 | -4.26% | 58.3만 |
| 2026.10.08 | ₩5,796 | ₩5,837 | ₩5,246 | ₩5,327 | -8.10% | 97.6만 |
| 2026.10.07 | ₩5,756 | ₩6,051 | ₩5,705 | ₩6,024 | +4.66% | 64.7만 |
| 2026.10.06 | ₩5,984 | ₩6,279 | ₩5,837 | ₩5,944 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,105 | ₩6,105 | ₩5,877 | ₩6,038 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,957 | ₩6,332 | ₩5,957 | ₩6,132 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,440 | ₩6,548 | ₩5,709 | ₩5,964 | -7.40% | 147만 |
| 2026.09.30 | ₩6,051 | ₩6,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,521 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,783 | ₩6,642 | ₩5,769 | ₩6,024 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,279 | ₩6,803 | ₩5,850 | ₩5,870 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,857 | ₩6,722 | ₩4,669 | ₩5,863 | +20.72% | 1307만 |
|---|
| 2026.09.24 | ₩4,897 | ₩5,179 | ₩4,777 | ₩4,857 | -0.82% | 52.4만 |
|---|
| 2026.09.23 | ₩4,844 | ₩5,166 | ₩4,723 | ₩4,938 | +1.94% | 40.9만 |
|---|
| 2026.09.22 | ₩4,736 | ₩4,971 | ₩4,582 | ₩4,817 | +1.70% | 45.6만 |
|---|
| 2026.09.21 | ₩5,032 | ₩5,032 | ₩4,710 | ₩4,736 | -5.87% | 38.2만 |
|---|
| 2026.09.18 | ₩4,790 | ₩4,964 | ₩4,710 | ₩4,951 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,495 | ₩4,810 | ₩4,481 | ₩4,750 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,361 | ₩4,455 | ₩4,200 | ₩4,448 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,280 | ₩4,428 | ₩4,141 | ₩4,294 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,320 | ₩4,508 | ₩4,226 | ₩4,253 | -1.55% | 38만 |
|---|
| 2026.09.11 | ₩4,428 | ₩4,797 | ₩4,374 | ₩4,535 | +2.42% | 59.4만 |
|---|
| 2026.09.10 | ₩4,535 | ₩4,683 | ₩4,307 | ₩4,334 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,656 | ₩4,904 | ₩4,428 | ₩4,602 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,414 | ₩4,616 | ₩4,294 | ₩4,495 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,186 | ₩4,320 | ₩4,133 | ₩4,226 | +0.96% | 30.9만 |
|---|
| 2026.09.03 | ₩4,347 | ₩4,387 | ₩4,133 | ₩4,159 | -4.32% | 35.8만 |
|---|
| 2026.09.02 | ₩4,133 | ₩4,481 | ₩4,133 | ₩4,387 | +6.17% | 36.5만 |
|---|
| 2026.09.01 | ₩4,065 | ₩4,260 | ₩4,039 | ₩4,173 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,361 | ₩4,502 | ₩4,133 | ₩4,139 | -5.08% | 70.9만 |
|---|
| 2026.08.28 | ₩4,535 | ₩4,629 | ₩4,012 | ₩4,032 | -11.09% | 73.1만 |
|---|
| 2026.08.27 | ₩4,240 | ₩4,803 | ₩4,233 | ₩4,562 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,535 | ₩4,535 | ₩3,931 | ₩4,253 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,098 | ₩6,414 | ₩4,542 | ₩4,589 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,440 | ₩6,568 | ₩6,051 | ₩6,507 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,467 | ₩6,615 | ₩6,179 | ₩6,588 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,340 | ₩6,573 | ₩6,239 | ₩6,454 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,950 | ₩7,063 | ₩6,346 | ₩6,427 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,990 | ₩7,286 | ₩6,776 | ₩7,017 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,232 | ₩7,769 | ₩7,125 | ₩7,621 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,312 | ₩7,635 | ₩7,150 | ₩7,312 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,138 | ₩7,514 | ₩7,076 | ₩7,380 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,870 | ₩7,312 | ₩6,829 | ₩7,125 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,588 | ₩6,977 | ₩6,588 | ₩6,709 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,789 | ₩7,272 | ₩6,521 | ₩6,575 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,957 | ₩6,361 | ₩5,917 | ₩6,333 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,917 | ₩6,279 | ₩5,863 | ₩5,957 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,239 | ₩6,293 | ₩5,904 | ₩5,957 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,930 | ₩6,320 | ₩5,783 | ₩6,172 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,541 | ₩5,769 | ₩5,376 | ₩5,716 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,421 | ₩5,622 | ₩5,233 | ₩5,474 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,924 | ₩5,528 | ₩4,924 | ₩5,421 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,300 | ₩5,390 | ₩4,830 | ₩4,857 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,635 | ₩5,635 | ₩5,125 | ₩5,380 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,608 | ₩6,038 | ₩5,394 | ₩5,756 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,823 | ₩5,904 | ₩5,501 | ₩5,521 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,635 | ₩5,930 | ₩5,635 | ₩5,863 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,756 | ₩6,147 | ₩5,756 | ₩5,877 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,702 | ₩6,091 | ₩5,662 | ₩5,944 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,689 | ₩5,877 | ₩5,447 | ₩5,622 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,555 | ₩5,756 | ₩5,367 | ₩5,702 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,702 | ₩6,133 | ₩5,515 | ₩5,783 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,695 | ₩6,776 | ₩5,810 | ₩5,823 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,863 | ₩6,159 | ₩5,837 | ₩6,065 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,863 | ₩5,944 | ₩5,608 | ₩5,837 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,588 | ₩6,910 | ₩5,837 | ₩5,971 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,709 | ₩7,017 | ₩6,507 | ₩6,736 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,709 | ₩6,719 | ₩6,105 | ₩6,695 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,192 | ₩7,272 | ₩6,313 | ₩6,333 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,393 | ₩7,763 | ₩7,272 | ₩7,393 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,332 | ₩8,587 | ₩7,272 | ₩7,460 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,198 | ₩8,372 | ₩7,836 | ₩8,185 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,319 | ₩8,493 | ₩8,185 | ₩8,399 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,715 | ₩8,440 | ₩7,594 | ₩8,238 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,393 | ₩7,903 | ₩7,312 | ₩7,675 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,050 | ₩8,064 | ₩7,514 | ₩7,635 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,547 | ₩8,547 | ₩7,608 | ₩7,836 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,882 | ₩8,923 | ₩8,399 | ₩8,560 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,231 | ₩9,674 | ₩8,788 | ₩9,070 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,110 | ₩9,392 | ₩8,493 | ₩8,775 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,735 | ₩9,204 | ₩8,555 | ₩9,110 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,365 | ₩9,392 | ₩8,131 | ₩8,305 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,541 | ₩8,413 | ₩7,380 | ₩8,359 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,635 | ₩7,876 | ₩7,098 | ₩7,219 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,829 | ₩7,876 | ₩6,709 | ₩7,675 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,655 | ₩7,084 | ₩6,575 | ₩6,709 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,977 | ₩7,433 | ₩6,266 | ₩6,655 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,111 | ₩7,232 | ₩6,655 | ₩7,051 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,453 | ₩8,453 | ₩6,668 | ₩6,776 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,158 | ₩8,520 | ₩7,889 | ₩8,359 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,855 | ₩8,855 | ₩7,863 | ₩8,614 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,043 | ₩9,392 | ₩8,641 | ₩8,896 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,775 | ₩8,976 | ₩8,399 | ₩8,909 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,392 | ₩9,493 | ₩8,453 | ₩8,949 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,231 | ₩9,781 | ₩8,804 | ₩9,271 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩10,009 | ₩10,258 | ₩8,882 | ₩9,204 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,331 | ₩10,975 | ₩9,768 | ₩10,063 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,063 | ₩10,975 | ₩9,741 | ₩10,050 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,218 | ₩10,115 | ₩9,151 | ₩9,996 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,996 | ₩10,600 | ₩9,030 | ₩9,365 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,513 | ₩10,439 | ₩9,124 | ₩9,768 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,231 | ₩10,372 | ₩8,990 | ₩10,036 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,520 | ₩9,271 | ₩8,319 | ₩9,218 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,346 | ₩9,057 | ₩8,312 | ₩8,909 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,131 | ₩8,332 | ₩7,769 | ₩8,279 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,849 | ₩8,037 | ₩7,527 | ₩7,997 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,225 | ₩8,641 | ₩7,715 | ₩8,037 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,050 | ₩8,923 | ₩7,930 | ₩8,050 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,406 | ₩7,715 | ₩7,111 | ₩7,608 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,245 | ₩7,621 | ₩7,058 | ₩7,514 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,232 | ₩7,635 | ₩7,044 | ₩7,098 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,319 | ₩8,325 | ₩7,098 | ₩7,125 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,836 | ₩8,574 | ₩7,796 | ₩8,547 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,822 | ₩8,003 | ₩7,380 | ₩7,943 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,064 | ₩8,198 | ₩7,690 | ₩7,970 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,916 | ₩8,092 | ₩7,380 | ₩7,983 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,204 | ₩9,298 | ₩8,077 | ₩8,191 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,721 | ₩9,862 | ₩8,064 | ₩9,352 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,990 | ₩9,922 | ₩8,225 | ₩8,372 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,587 | ₩8,896 | ₩8,440 | ₩8,708 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,990 | ₩9,070 | ₩8,203 | ₩8,305 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,137 | ₩9,513 | ₩8,346 | ₩8,668 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,661 | ₩9,493 | ₩7,661 | ₩9,258 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,903 | ₩7,916 | ₩7,380 | ₩7,433 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,742 | ₩7,849 | ₩7,406 | ₩7,796 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,050 | ₩8,367 | ₩7,554 | ₩7,608 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,165 | ₩7,939 | ₩7,098 | ₩7,849 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,359 | ₩8,391 | ₩7,219 | ₩7,272 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,245 | ₩8,238 | ₩7,138 | ₩7,997 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩8,010 | ₩8,118 | ₩7,259 | ₩7,312 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,803 | ₩7,578 | ₩6,615 | ₩7,326 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,286 | ₩7,286 | ₩6,588 | ₩6,937 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,655 | ₩7,527 | ₩6,601 | ₩7,178 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,178 | ₩7,527 | ₩6,695 | ₩6,856 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,366 | ₩7,641 | ₩6,668 | ₩7,111 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,889 | ₩7,889 | ₩6,548 | ₩7,353 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,681 | ₩8,936 | ₩7,782 | ₩7,983 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,593 | ₩9,902 | ₩8,601 | ₩8,855 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,963 | ₩10,036 | ₩8,963 | ₩9,956 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,520 | ₩9,312 | ₩8,520 | ₩8,802 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,413 | ₩9,171 | ₩8,413 | ₩8,654 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,097 | ₩9,258 | ₩7,943 | ₩8,211 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,762 | ₩8,909 | ₩8,332 | ₩8,748 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,178 | ₩9,526 | ₩8,923 | ₩9,110 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,614 | ₩9,647 | ₩8,614 | ₩9,312 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,574 | ₩9,266 | ₩8,466 | ₩8,748 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,459 | ₩9,593 | ₩8,453 | ₩8,466 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,084 | ₩9,754 | ₩8,601 | ₩9,258 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,231 | ₩9,808 | ₩8,533 | ₩9,218 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,627 | ₩9,500 | ₩8,050 | ₩8,332 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,796 | ₩8,654 | ₩7,648 | ₩8,560 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,392 | ₩9,526 | ₩7,716 | ₩8,010 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,096 | ₩11,445 | ₩9,392 | ₩9,741 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,781 | ₩12,881 | ₩10,157 | ₩11,244 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,721 | ₩9,178 | ₩8,158 | ₩8,601 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,319 | ₩10,278 | ₩8,279 | ₩9,191 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,802 | ₩9,110 | ₩8,339 | ₩8,668 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,687 | ₩9,687 | ₩8,748 | ₩9,043 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,392 | ₩9,848 | ₩8,752 | ₩9,419 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,365 | ₩10,412 | ₩9,365 | ₩9,848 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,291 | ₩10,612 | ₩9,274 | ₩9,312 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,600 | ₩10,908 | ₩10,237 | ₩10,519 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,392 | ₩10,600 | ₩9,365 | ₩10,452 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,492 | ₩10,754 | ₩9,124 | ₩9,761 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,130 | ₩11,002 | ₩9,439 | ₩10,828 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,458 | ₩12,277 | ₩9,848 | ₩10,130 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,961 | ₩12,961 | ₩10,425 | ₩11,660 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,552 | ₩13,552 | ₩12,245 | ₩12,934 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,350 | ₩13,753 | ₩12,666 | ₩13,122 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,954 | ₩14,075 | ₩12,921 | ₩13,297 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,425 | ₩14,290 | ₩12,425 | ₩13,981 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,170 | ₩13,417 | ₩11,418 | ₩12,196 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,975 | ₩13,010 | ₩11,271 | ₩12,586 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,753 | ₩13,820 | ₩12,143 | ₩12,908 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,183 | ₩14,169 | ₩12,156 | ₩13,243 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,874 | ₩12,478 | ₩11,445 | ₩12,102 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,344 | ₩12,492 | ₩10,975 | ₩11,888 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,076 | ₩12,492 | ₩11,171 | ₩12,102 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩11,002 | ₩11,660 | ₩10,559 | ₩11,619 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,734 | ₩11,391 | ₩10,184 | ₩10,949 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,740 | ₩11,841 | ₩10,828 | ₩10,996 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,304 | ₩12,371 | ₩10,841 | ₩11,660 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,344 | ₩13,391 | ₩10,774 | ₩11,391 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,841 | ₩12,814 | ₩10,680 | ₩12,331 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,345 | ₩11,257 | ₩10,063 | ₩11,110 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,184 | ₩10,788 | ₩10,023 | ₩10,358 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,412 | ₩10,711 | ₩9,835 | ₩9,915 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,197 | ₩11,241 | ₩9,902 | ₩10,653 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,526 | ₩11,740 | ₩9,862 | ₩10,251 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,230 | ₩12,183 | ₩10,882 | ₩11,499 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,889 | ₩12,076 | ₩9,392 | ₩11,136 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,795 | ₩10,734 | ₩9,392 | ₩10,063 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,398 | ₩10,398 | ₩9,124 | ₩9,795 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,076 | ₩10,734 | ₩9,661 | ₩10,278 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,694 | ₩10,197 | ₩8,500 | ₩10,063 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,574 | ₩9,003 | ₩8,281 | ₩8,312 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,131 | ₩8,708 | ₩8,050 | ₩8,359 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,728 | ₩8,366 | ₩7,084 | ₩8,265 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,151 | ₩8,748 | ₩7,151 | ₩7,863 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,615 | ₩6,883 | ₩6,333 | ₩6,736 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,615 | ₩6,891 | ₩6,306 | ₩6,668 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,923 | ₩7,245 | ₩6,588 | ₩6,642 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,890 | ₩6,919 | ₩5,890 | ₩6,803 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,582 | ₩6,165 | ₩5,568 | ₩5,783 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,320 | ₩6,836 | ₩5,193 | ₩5,810 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,722 | ₩6,856 | ₩6,306 | ₩6,333 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩7,017 | ₩7,071 | ₩6,440 | ₩6,762 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,125 | ₩7,339 | ₩6,427 | ₩6,897 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,454 | ₩7,178 | ₩6,295 | ₩6,950 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,293 | ₩6,709 | ₩6,212 | ₩6,400 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,239 | ₩6,736 | ₩5,890 | ₩6,494 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,253 | ₩6,784 | ₩5,917 | ₩6,293 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,870 | ₩7,312 | ₩6,185 | ₩6,266 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,440 | ₩7,058 | ₩5,434 | ₩6,870 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,843 | ₩6,843 | ₩6,024 | ₩6,373 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,239 | ₩7,044 | ₩6,104 | ₩6,870 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,346 | ₩6,568 | ₩6,038 | ₩6,239 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,159 | ₩6,709 | ₩6,105 | ₩6,507 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,635 | ₩6,185 | ₩5,488 | ₩6,185 | +9.76% | 14만 |
|---|
| 2025.11.25 | ₩5,099 | ₩5,756 | ₩4,991 | ₩5,541 | +8.68% | 16.7만 |
|---|
| 2025.11.24 | ₩5,608 | ₩5,796 | ₩4,750 | ₩5,125 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,166 | ₩5,796 | ₩4,971 | ₩5,568 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,662 | ₩6,226 | ₩5,085 | ₩5,193 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,166 | ₩5,783 | ₩5,072 | ₩5,555 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,662 | ₩5,783 | ₩4,817 | ₩5,045 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,728 | ₩8,185 | ₩5,233 | ₩5,810 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,615 | ₩8,079 | ₩6,333 | ₩7,366 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,426 | ₩8,990 | ₩6,400 | ₩6,601 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩8,024 | ₩8,024 | ₩7,031 | ₩7,581 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,836 | ₩8,252 | ₩6,910 | ₩7,769 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,031 | ₩7,983 | ₩6,883 | ₩7,970 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,454 | ₩6,950 | ₩6,024 | ₩6,655 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,628 | ₩7,004 | ₩6,507 | ₩6,534 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,534 | ₩6,709 | ₩6,259 | ₩6,682 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,199 | ₩6,850 | ₩6,105 | ₩6,474 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,823 | ₩7,084 | ₩5,505 | ₩6,776 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,407 | ₩5,930 | ₩5,233 | ₩5,904 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,327 | ₩5,555 | ₩5,186 | ₩5,441 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,407 | ₩5,560 | ₩5,286 | ₩5,367 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,394 | ₩5,796 | ₩5,233 | ₩5,622 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,924 | ₩5,649 | ₩4,924 | ₩5,555 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,139 | ₩5,716 | ₩4,964 | ₩5,233 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,763 | ₩5,541 | ₩4,763 | ₩5,139 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,622 | ₩6,293 | ₩4,629 | ₩5,206 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,447 | ₩5,568 | ₩4,696 | ₩5,407 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,702 | ₩5,748 | ₩5,210 | ₩5,515 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,803 | ₩6,038 | ₩4,803 | ₩5,582 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,179 | ₩5,501 | ₩4,844 | ₩4,871 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,146 | ₩5,501 | ₩4,032 | ₩5,367 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,368 | ₩4,294 | ₩3,220 | ₩4,200 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,489 | ₩3,489 | ₩3,274 | ₩3,421 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,357 | ₩3,609 | ₩3,274 | ₩3,529 | +5.12% | 3.2만 |
|---|