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 | ₩5,352 | ₩5,402 | ₩5,064 | ₩5,124 | -4.26% | 58.3만 |
| 2026.10.08 | ₩5,795 | ₩5,835 | ₩5,245 | ₩5,326 | -8.10% | 97.6만 |
| 2026.10.07 | ₩5,755 | ₩6,050 | ₩5,704 | ₩6,023 | +4.66% | 64.7만 |
| 2026.10.06 | ₩5,983 | ₩6,278 | ₩5,835 | ₩5,943 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,104 | ₩6,104 | ₩5,876 | ₩6,037 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,956 | ₩6,330 | ₩5,956 | ₩6,130 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,439 | ₩6,546 | ₩5,708 | ₩5,963 | -7.40% | 147만 |
| 2026.09.30 | ₩6,050 | ₩6,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,519 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,782 | ₩6,640 | ₩5,768 | ₩6,023 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,278 | ₩6,801 | ₩5,849 | ₩5,869 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,856 | ₩6,721 | ₩4,668 | ₩5,862 | +20.72% | 1307만 |
|---|
| 2026.09.24 | ₩4,896 | ₩5,178 | ₩4,776 | ₩4,856 | -0.82% | 52.4만 |
|---|
| 2026.09.23 | ₩4,843 | ₩5,165 | ₩4,722 | ₩4,937 | +1.94% | 40.9만 |
|---|
| 2026.09.22 | ₩4,735 | ₩4,970 | ₩4,581 | ₩4,816 | +1.70% | 45.6만 |
|---|
| 2026.09.21 | ₩5,030 | ₩5,030 | ₩4,708 | ₩4,735 | -5.87% | 38.2만 |
|---|
| 2026.09.18 | ₩4,789 | ₩4,963 | ₩4,708 | ₩4,950 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,494 | ₩4,809 | ₩4,480 | ₩4,749 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,360 | ₩4,454 | ₩4,199 | ₩4,447 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,279 | ₩4,427 | ₩4,140 | ₩4,293 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,319 | ₩4,507 | ₩4,226 | ₩4,252 | -1.55% | 38만 |
|---|
| 2026.09.11 | ₩4,427 | ₩4,796 | ₩4,373 | ₩4,534 | +2.42% | 59.4만 |
|---|
| 2026.09.10 | ₩4,534 | ₩4,682 | ₩4,306 | ₩4,333 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,655 | ₩4,903 | ₩4,427 | ₩4,601 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,413 | ₩4,615 | ₩4,293 | ₩4,494 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,185 | ₩4,319 | ₩4,132 | ₩4,226 | +0.96% | 30.9만 |
|---|
| 2026.09.03 | ₩4,346 | ₩4,387 | ₩4,132 | ₩4,158 | -4.32% | 35.8만 |
|---|
| 2026.09.02 | ₩4,132 | ₩4,480 | ₩4,132 | ₩4,387 | +6.17% | 36.5만 |
|---|
| 2026.09.01 | ₩4,065 | ₩4,259 | ₩4,038 | ₩4,172 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,360 | ₩4,501 | ₩4,132 | ₩4,138 | -5.08% | 70.9만 |
|---|
| 2026.08.28 | ₩4,534 | ₩4,628 | ₩4,011 | ₩4,031 | -11.09% | 73.1만 |
|---|
| 2026.08.27 | ₩4,239 | ₩4,802 | ₩4,232 | ₩4,561 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,534 | ₩4,534 | ₩3,930 | ₩4,252 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,097 | ₩6,412 | ₩4,541 | ₩4,588 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,439 | ₩6,566 | ₩6,050 | ₩6,506 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,466 | ₩6,613 | ₩6,177 | ₩6,587 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,338 | ₩6,572 | ₩6,238 | ₩6,452 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,949 | ₩7,061 | ₩6,345 | ₩6,426 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,989 | ₩7,284 | ₩6,774 | ₩7,016 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,230 | ₩7,767 | ₩7,123 | ₩7,619 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,311 | ₩7,633 | ₩7,149 | ₩7,311 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,137 | ₩7,512 | ₩7,075 | ₩7,378 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,868 | ₩7,311 | ₩6,828 | ₩7,123 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,587 | ₩6,976 | ₩6,587 | ₩6,707 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,788 | ₩7,271 | ₩6,519 | ₩6,573 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,956 | ₩6,360 | ₩5,916 | ₩6,332 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,916 | ₩6,278 | ₩5,862 | ₩5,956 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,238 | ₩6,291 | ₩5,902 | ₩5,956 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,929 | ₩6,318 | ₩5,782 | ₩6,171 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,540 | ₩5,768 | ₩5,375 | ₩5,715 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,419 | ₩5,621 | ₩5,232 | ₩5,473 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,923 | ₩5,527 | ₩4,923 | ₩5,419 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,299 | ₩5,389 | ₩4,829 | ₩4,856 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,634 | ₩5,634 | ₩5,124 | ₩5,379 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,607 | ₩6,037 | ₩5,393 | ₩5,755 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,822 | ₩5,902 | ₩5,500 | ₩5,520 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,634 | ₩5,929 | ₩5,634 | ₩5,862 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,755 | ₩6,145 | ₩5,755 | ₩5,876 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,701 | ₩6,090 | ₩5,661 | ₩5,943 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,688 | ₩5,876 | ₩5,446 | ₩5,621 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,554 | ₩5,755 | ₩5,366 | ₩5,701 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,701 | ₩6,132 | ₩5,513 | ₩5,782 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,694 | ₩6,774 | ₩5,808 | ₩5,822 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,862 | ₩6,157 | ₩5,835 | ₩6,063 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,862 | ₩5,943 | ₩5,607 | ₩5,835 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,587 | ₩6,908 | ₩5,835 | ₩5,969 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,707 | ₩7,016 | ₩6,506 | ₩6,734 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,707 | ₩6,718 | ₩6,104 | ₩6,694 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,190 | ₩7,271 | ₩6,312 | ₩6,332 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,391 | ₩7,762 | ₩7,271 | ₩7,391 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,330 | ₩8,585 | ₩7,271 | ₩7,458 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,196 | ₩8,371 | ₩7,834 | ₩8,183 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,317 | ₩8,491 | ₩8,183 | ₩8,397 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,713 | ₩8,438 | ₩7,593 | ₩8,237 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,391 | ₩7,901 | ₩7,311 | ₩7,673 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,049 | ₩8,062 | ₩7,512 | ₩7,633 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,545 | ₩8,545 | ₩7,606 | ₩7,834 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,880 | ₩8,921 | ₩8,397 | ₩8,558 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,229 | ₩9,672 | ₩8,786 | ₩9,068 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,108 | ₩9,390 | ₩8,491 | ₩8,773 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,733 | ₩9,202 | ₩8,553 | ₩9,108 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,363 | ₩9,390 | ₩8,129 | ₩8,304 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,539 | ₩8,411 | ₩7,378 | ₩8,357 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,633 | ₩7,874 | ₩7,096 | ₩7,217 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,828 | ₩7,874 | ₩6,707 | ₩7,673 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,654 | ₩7,083 | ₩6,573 | ₩6,707 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,976 | ₩7,432 | ₩6,265 | ₩6,654 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,110 | ₩7,230 | ₩6,654 | ₩7,049 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,451 | ₩8,451 | ₩6,667 | ₩6,774 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,156 | ₩8,518 | ₩7,888 | ₩8,357 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,854 | ₩8,854 | ₩7,861 | ₩8,612 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,041 | ₩9,390 | ₩8,639 | ₩8,894 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,773 | ₩8,974 | ₩8,397 | ₩8,907 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,390 | ₩9,491 | ₩8,451 | ₩8,947 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,229 | ₩9,779 | ₩8,803 | ₩9,269 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩10,007 | ₩10,255 | ₩8,880 | ₩9,202 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,329 | ₩10,973 | ₩9,766 | ₩10,061 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,061 | ₩10,973 | ₩9,739 | ₩10,047 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,216 | ₩10,113 | ₩9,149 | ₩9,994 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,994 | ₩10,597 | ₩9,028 | ₩9,363 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,511 | ₩10,436 | ₩9,122 | ₩9,766 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,229 | ₩10,369 | ₩8,988 | ₩10,034 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,518 | ₩9,269 | ₩8,317 | ₩9,216 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,344 | ₩9,055 | ₩8,310 | ₩8,907 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,129 | ₩8,330 | ₩7,767 | ₩8,277 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,847 | ₩8,035 | ₩7,526 | ₩7,995 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,223 | ₩8,639 | ₩7,713 | ₩8,035 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,049 | ₩8,921 | ₩7,928 | ₩8,049 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,405 | ₩7,713 | ₩7,110 | ₩7,606 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,244 | ₩7,619 | ₩7,056 | ₩7,512 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,230 | ₩7,633 | ₩7,043 | ₩7,096 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,317 | ₩8,324 | ₩7,096 | ₩7,123 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,834 | ₩8,572 | ₩7,794 | ₩8,545 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,821 | ₩8,002 | ₩7,378 | ₩7,941 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,062 | ₩8,196 | ₩7,688 | ₩7,968 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,915 | ₩8,090 | ₩7,378 | ₩7,982 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,202 | ₩9,296 | ₩8,076 | ₩8,190 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,719 | ₩9,860 | ₩8,062 | ₩9,350 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,988 | ₩9,920 | ₩8,223 | ₩8,371 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,585 | ₩8,894 | ₩8,438 | ₩8,706 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,988 | ₩9,068 | ₩8,202 | ₩8,304 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,135 | ₩9,511 | ₩8,344 | ₩8,666 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,660 | ₩9,491 | ₩7,660 | ₩9,256 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,901 | ₩7,915 | ₩7,378 | ₩7,432 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,740 | ₩7,847 | ₩7,405 | ₩7,794 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,049 | ₩8,365 | ₩7,552 | ₩7,606 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,163 | ₩7,937 | ₩7,096 | ₩7,847 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,357 | ₩8,389 | ₩7,217 | ₩7,271 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,244 | ₩8,237 | ₩7,137 | ₩7,995 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩8,008 | ₩8,116 | ₩7,257 | ₩7,311 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,801 | ₩7,577 | ₩6,613 | ₩7,324 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,284 | ₩7,284 | ₩6,587 | ₩6,935 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,654 | ₩7,526 | ₩6,600 | ₩7,177 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,177 | ₩7,526 | ₩6,694 | ₩6,855 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,365 | ₩7,640 | ₩6,667 | ₩7,110 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,888 | ₩7,888 | ₩6,546 | ₩7,351 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,679 | ₩8,934 | ₩7,780 | ₩7,982 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,591 | ₩9,900 | ₩8,599 | ₩8,854 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,961 | ₩10,034 | ₩8,961 | ₩9,954 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,518 | ₩9,310 | ₩8,518 | ₩8,800 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,411 | ₩9,169 | ₩8,411 | ₩8,652 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,095 | ₩9,256 | ₩7,941 | ₩8,210 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,760 | ₩8,907 | ₩8,330 | ₩8,746 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,176 | ₩9,524 | ₩8,921 | ₩9,108 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,612 | ₩9,645 | ₩8,612 | ₩9,310 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,572 | ₩9,264 | ₩8,465 | ₩8,746 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,457 | ₩9,591 | ₩8,451 | ₩8,465 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,082 | ₩9,752 | ₩8,599 | ₩9,256 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,229 | ₩9,806 | ₩8,532 | ₩9,216 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,626 | ₩9,497 | ₩8,049 | ₩8,330 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,794 | ₩8,652 | ₩7,646 | ₩8,558 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,390 | ₩9,524 | ₩7,715 | ₩8,008 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,094 | ₩11,443 | ₩9,390 | ₩9,739 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,779 | ₩12,878 | ₩10,155 | ₩11,241 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,719 | ₩9,176 | ₩8,156 | ₩8,599 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,317 | ₩10,276 | ₩8,277 | ₩9,189 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,800 | ₩9,108 | ₩8,337 | ₩8,666 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,685 | ₩9,685 | ₩8,746 | ₩9,041 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,390 | ₩9,846 | ₩8,750 | ₩9,417 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,363 | ₩10,410 | ₩9,363 | ₩9,846 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,289 | ₩10,610 | ₩9,272 | ₩9,310 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,597 | ₩10,906 | ₩10,235 | ₩10,517 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,390 | ₩10,597 | ₩9,363 | ₩10,450 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,490 | ₩10,752 | ₩9,122 | ₩9,759 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,128 | ₩11,000 | ₩9,437 | ₩10,826 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,456 | ₩12,274 | ₩9,846 | ₩10,128 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,958 | ₩12,958 | ₩10,423 | ₩11,657 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,549 | ₩13,549 | ₩12,242 | ₩12,932 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,347 | ₩13,750 | ₩12,663 | ₩13,119 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,951 | ₩14,072 | ₩12,918 | ₩13,294 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,422 | ₩14,286 | ₩12,422 | ₩13,978 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,167 | ₩13,415 | ₩11,416 | ₩12,194 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,972 | ₩13,007 | ₩11,268 | ₩12,583 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,750 | ₩13,817 | ₩12,140 | ₩12,905 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,180 | ₩14,166 | ₩12,154 | ₩13,240 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,872 | ₩12,475 | ₩11,443 | ₩12,100 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,341 | ₩12,489 | ₩10,973 | ₩11,885 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,073 | ₩12,489 | ₩11,169 | ₩12,100 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩11,000 | ₩11,657 | ₩10,557 | ₩11,617 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,732 | ₩11,389 | ₩10,182 | ₩10,946 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,738 | ₩11,838 | ₩10,826 | ₩10,993 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,301 | ₩12,368 | ₩10,839 | ₩11,657 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,341 | ₩13,388 | ₩10,772 | ₩11,389 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,839 | ₩12,811 | ₩10,678 | ₩12,328 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,343 | ₩11,255 | ₩10,061 | ₩11,107 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,182 | ₩10,785 | ₩10,021 | ₩10,356 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,410 | ₩10,709 | ₩9,833 | ₩9,913 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,195 | ₩11,239 | ₩9,900 | ₩10,651 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,523 | ₩11,738 | ₩9,860 | ₩10,249 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,228 | ₩12,180 | ₩10,879 | ₩11,496 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,886 | ₩12,073 | ₩9,390 | ₩11,134 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,793 | ₩10,732 | ₩9,390 | ₩10,061 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,396 | ₩10,396 | ₩9,122 | ₩9,793 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,074 | ₩10,732 | ₩9,658 | ₩10,276 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,693 | ₩10,195 | ₩8,498 | ₩10,061 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,572 | ₩9,001 | ₩8,279 | ₩8,310 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,129 | ₩8,706 | ₩8,049 | ₩8,357 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,727 | ₩8,364 | ₩7,083 | ₩8,263 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,150 | ₩8,746 | ₩7,150 | ₩7,861 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,613 | ₩6,882 | ₩6,332 | ₩6,734 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,613 | ₩6,890 | ₩6,305 | ₩6,667 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,922 | ₩7,244 | ₩6,587 | ₩6,640 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,889 | ₩6,918 | ₩5,889 | ₩6,801 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,580 | ₩6,164 | ₩5,567 | ₩5,782 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,318 | ₩6,835 | ₩5,191 | ₩5,808 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,721 | ₩6,855 | ₩6,305 | ₩6,332 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩7,016 | ₩7,069 | ₩6,439 | ₩6,761 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,123 | ₩7,338 | ₩6,426 | ₩6,895 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,452 | ₩7,177 | ₩6,294 | ₩6,949 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,291 | ₩6,707 | ₩6,211 | ₩6,399 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,238 | ₩6,734 | ₩5,889 | ₩6,493 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,251 | ₩6,782 | ₩5,916 | ₩6,291 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,868 | ₩7,311 | ₩6,184 | ₩6,265 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,439 | ₩7,056 | ₩5,433 | ₩6,868 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,841 | ₩6,841 | ₩6,023 | ₩6,372 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,238 | ₩7,043 | ₩6,102 | ₩6,868 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,345 | ₩6,566 | ₩6,037 | ₩6,238 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,157 | ₩6,707 | ₩6,104 | ₩6,506 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,634 | ₩6,184 | ₩5,487 | ₩6,184 | +9.76% | 14만 |
|---|
| 2025.11.25 | ₩5,098 | ₩5,755 | ₩4,990 | ₩5,540 | +8.68% | 16.7만 |
|---|
| 2025.11.24 | ₩5,607 | ₩5,795 | ₩4,749 | ₩5,124 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,165 | ₩5,795 | ₩4,970 | ₩5,567 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,661 | ₩6,224 | ₩5,084 | ₩5,191 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,165 | ₩5,782 | ₩5,071 | ₩5,554 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,661 | ₩5,782 | ₩4,816 | ₩5,044 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,727 | ₩8,183 | ₩5,232 | ₩5,808 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,613 | ₩8,077 | ₩6,332 | ₩7,365 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,424 | ₩8,988 | ₩6,399 | ₩6,600 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩8,022 | ₩8,022 | ₩7,029 | ₩7,579 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,834 | ₩8,250 | ₩6,908 | ₩7,767 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,029 | ₩7,982 | ₩6,882 | ₩7,968 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,452 | ₩6,949 | ₩6,023 | ₩6,654 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,627 | ₩7,002 | ₩6,506 | ₩6,533 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,533 | ₩6,707 | ₩6,258 | ₩6,680 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,197 | ₩6,848 | ₩6,104 | ₩6,472 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,822 | ₩7,083 | ₩5,504 | ₩6,774 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,406 | ₩5,929 | ₩5,232 | ₩5,902 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,326 | ₩5,554 | ₩5,185 | ₩5,440 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,406 | ₩5,559 | ₩5,285 | ₩5,366 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,393 | ₩5,795 | ₩5,232 | ₩5,621 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,923 | ₩5,648 | ₩4,923 | ₩5,554 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,138 | ₩5,715 | ₩4,963 | ₩5,232 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,762 | ₩5,540 | ₩4,762 | ₩5,138 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,621 | ₩6,291 | ₩4,628 | ₩5,205 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,446 | ₩5,567 | ₩4,695 | ₩5,406 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,701 | ₩5,747 | ₩5,209 | ₩5,513 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,802 | ₩6,037 | ₩4,802 | ₩5,580 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,178 | ₩5,500 | ₩4,843 | ₩4,869 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,145 | ₩5,500 | ₩4,031 | ₩5,366 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,367 | ₩4,293 | ₩3,219 | ₩4,199 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,488 | ₩3,488 | ₩3,273 | ₩3,421 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,356 | ₩3,609 | ₩3,273 | ₩3,528 | +5.12% | 3.2만 |
|---|