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 | ₩5,107 | -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 | ₩6,257 | ₩5,816 | ₩5,923 | -0.67% | 70.2만 |
| 2026.10.05 | ₩6,083 | ₩6,083 | ₩5,856 | ₩6,016 | -1.10% | 54.2만 |
| 2026.10.02 | ₩5,936 | ₩6,309 | ₩5,936 | ₩6,110 | +2.93% | 72.5만 |
| 2026.10.01 | ₩6,418 | ₩6,524 | ₩5,689 | ₩5,943 | -7.40% | 147만 |
| 2026.09.30 | ₩6,030 | ₩6,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,498 |
| +7.76% |
| 152.7만 |
| 2026.09.29 | ₩5,762 | ₩6,618 | ₩5,749 | ₩6,003 | +4.18% | 202.9만 |
|---|
| 2026.09.28 | ₩6,257 | ₩6,778 | ₩5,829 | ₩5,849 | -6.52% | 534.9만 |
|---|
| 2026.09.25 | ₩4,840 | ₩6,698 | ₩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 | ₩4,826 | ₩5,147 | ₩4,706 | ₩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 | ₩4,933 | +3.36% | 53.1만 |
|---|
| 2026.09.17 | ₩4,479 | ₩4,793 | ₩4,466 | ₩4,733 | +5.67% | 33.7만 |
|---|
| 2026.09.16 | ₩4,345 | ₩4,439 | ₩4,185 | ₩4,432 | +2.00% | 25.8만 |
|---|
| 2026.09.15 | ₩4,265 | ₩4,412 | ₩4,126 | ₩4,278 | +0.31% | 29.8만 |
|---|
| 2026.09.14 | ₩4,305 | ₩4,492 | ₩4,211 | ₩4,238 | -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 | ₩4,318 | -4.44% | 39만 |
|---|
| 2026.09.09 | ₩4,639 | ₩4,887 | ₩4,412 | ₩4,586 | -1.15% | 97.6만 |
|---|
| 2026.09.08 | ₩4,399 | ₩4,599 | ₩4,278 | ₩4,479 | +1.82% | 57.4만 |
|---|
| 2026.09.04 | ₩4,171 | ₩4,305 | ₩4,118 | ₩4,211 | +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 | ₩4,024 | ₩4,158 | +2.64% | 99.6만 |
|---|
| 2026.08.31 | ₩4,345 | ₩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 | ₩4,786 | ₩4,218 | ₩4,546 | +7.59% | 83.4만 |
|---|
| 2026.08.26 | ₩4,519 | ₩4,519 | ₩3,917 | ₩4,238 | -6.21% | 267.2만 |
|---|
| 2026.08.25 | ₩6,077 | ₩6,391 | ₩4,526 | ₩4,572 | -24.75% | 351.9만 |
|---|
| 2026.08.24 | ₩6,418 | ₩6,545 | ₩6,030 | ₩6,484 | +1.04% | 69.7만 |
|---|
| 2026.08.21 | ₩6,444 | ₩6,591 | ₩6,157 | ₩6,565 | +1.87% | 23만 |
|---|
| 2026.08.20 | ₩6,317 | ₩6,550 | ₩6,217 | ₩6,431 | +1.80% | 37.2만 |
|---|
| 2026.08.19 | ₩6,926 | ₩7,038 | ₩6,324 | ₩6,404 | -7.53% | 43.7만 |
|---|
| 2026.08.18 | ₩6,966 | ₩7,260 | ₩6,752 | ₩6,992 | +0.38% | 64만 |
|---|
| 2026.08.17 | ₩7,206 | ₩7,741 | ₩7,099 | ₩7,594 | +5.38% | 47.7만 |
|---|
| 2026.08.14 | ₩7,287 | ₩7,607 | ₩7,125 | ₩7,287 | 0.00% | 34.1만 |
|---|
| 2026.08.13 | ₩7,113 | ₩7,487 | ₩7,051 | ₩7,353 | +3.38% | 38.2만 |
|---|
| 2026.08.12 | ₩6,845 | ₩7,287 | ₩6,805 | ₩7,099 | +3.71% | 49.6만 |
|---|
| 2026.08.11 | ₩6,565 | ₩6,952 | ₩6,565 | ₩6,685 | +1.83% | 26.4만 |
|---|
| 2026.08.10 | ₩6,765 | ₩7,246 | ₩6,498 | ₩6,551 | -3.16% | 81.5만 |
|---|
| 2026.08.07 | ₩5,936 | ₩6,339 | ₩5,896 | ₩6,311 | +6.31% | 33만 |
|---|
| 2026.08.06 | ₩5,896 | ₩6,257 | ₩5,843 | ₩5,936 | +0.68% | 23.2만 |
|---|
| 2026.08.05 | ₩6,217 | ₩6,270 | ₩5,883 | ₩5,936 | -4.52% | 25.5만 |
|---|
| 2026.08.04 | ₩5,909 | ₩6,297 | ₩5,762 | ₩6,150 | +4.07% | 48.1만 |
|---|
| 2026.08.03 | ₩5,522 | ₩5,749 | ₩5,357 | ₩5,696 | +3.15% | 33.1만 |
|---|
| 2026.07.31 | ₩5,401 | ₩5,602 | ₩5,214 | ₩5,455 | +0.99% | 27.6만 |
|---|
| 2026.07.30 | ₩4,907 | ₩5,508 | ₩4,907 | ₩5,401 | +10.08% | 46.5만 |
|---|
| 2026.07.29 | ₩5,281 | ₩5,371 | ₩4,813 | ₩4,840 | -8.35% | 57.9만 |
|---|
| 2026.07.28 | ₩5,615 | ₩5,615 | ₩5,107 | ₩5,361 | -4.52% | 45.1만 |
|---|
| 2026.07.27 | ₩5,589 | ₩6,016 | ₩5,375 | ₩5,736 | +2.63% | 34.6만 |
|---|
| 2026.07.24 | ₩5,802 | ₩5,883 | ₩5,482 | ₩5,502 | -5.18% | 31만 |
|---|
| 2026.07.23 | ₩5,615 | ₩5,909 | ₩5,615 | ₩5,843 | +4.05% | 40.8만 |
|---|
| 2026.07.22 | ₩5,736 | ₩6,125 | ₩5,736 | ₩5,856 | +2.10% | 35.6만 |
|---|
| 2026.07.21 | ₩5,682 | ₩6,070 | ₩5,642 | ₩5,923 | +4.24% | 37.1만 |
|---|
| 2026.07.20 | ₩5,669 | ₩5,856 | ₩5,428 | ₩5,602 | -1.18% | 51.3만 |
|---|
| 2026.07.17 | ₩5,535 | ₩5,736 | ₩5,348 | ₩5,682 | +2.66% | 55.5만 |
|---|
| 2026.07.16 | ₩5,682 | ₩6,111 | ₩5,495 | ₩5,762 | +1.41% | 52.9만 |
|---|
| 2026.07.15 | ₩6,672 | ₩6,752 | ₩5,789 | ₩5,802 | -13.03% | 81.2만 |
|---|
| 2026.07.14 | ₩5,843 | ₩6,137 | ₩5,816 | ₩6,043 | +3.43% | 56.2만 |
|---|
| 2026.07.13 | ₩5,843 | ₩5,923 | ₩5,589 | ₩5,816 | -0.46% | 50.8만 |
|---|
| 2026.07.10 | ₩6,565 | ₩6,885 | ₩5,816 | ₩5,950 | -9.37% | 132.6만 |
|---|
| 2026.07.09 | ₩6,685 | ₩6,992 | ₩6,484 | ₩6,712 | +0.40% | 61만 |
|---|
| 2026.07.08 | ₩6,685 | ₩6,696 | ₩6,083 | ₩6,672 | -0.20% | 125.9만 |
|---|
| 2026.07.07 | ₩7,166 | ₩7,246 | ₩6,290 | ₩6,311 | -11.94% | 131.7만 |
|---|
| 2026.07.06 | ₩7,367 | ₩7,736 | ₩7,246 | ₩7,367 | 0.00% | 35.7만 |
|---|
| 2026.07.02 | ₩8,303 | ₩8,557 | ₩7,246 | ₩7,434 | -10.47% | 85.5만 |
|---|
| 2026.07.01 | ₩8,169 | ₩8,343 | ₩7,808 | ₩8,156 | -0.16% | 59만 |
|---|
| 2026.06.30 | ₩8,289 | ₩8,463 | ₩8,156 | ₩8,369 | +0.97% | 38만 |
|---|
| 2026.06.29 | ₩7,688 | ₩8,410 | ₩7,567 | ₩8,209 | +6.78% | 31.1만 |
|---|
| 2026.06.26 | ₩7,367 | ₩7,875 | ₩7,287 | ₩7,648 | +3.81% | 41만 |
|---|
| 2026.06.25 | ₩8,022 | ₩8,035 | ₩7,487 | ₩7,607 | -5.17% | 55만 |
|---|
| 2026.06.24 | ₩8,517 | ₩8,517 | ₩7,581 | ₩7,808 | -8.32% | 97.3만 |
|---|
| 2026.06.23 | ₩8,851 | ₩8,891 | ₩8,369 | ₩8,530 | -3.63% | 76만 |
|---|
| 2026.06.22 | ₩9,198 | ₩9,640 | ₩8,757 | ₩9,038 | -1.74% | 174.1만 |
|---|
| 2026.06.18 | ₩9,078 | ₩9,359 | ₩8,463 | ₩8,744 | -3.68% | 84만 |
|---|
| 2026.06.17 | ₩8,704 | ₩9,172 | ₩8,525 | ₩9,078 | +4.30% | 164.5만 |
|---|
| 2026.06.16 | ₩9,332 | ₩9,359 | ₩8,102 | ₩8,276 | -11.32% | 270.1만 |
|---|
| 2026.06.15 | ₩7,514 | ₩8,383 | ₩7,353 | ₩8,329 | +10.85% | 132.9만 |
|---|
| 2026.06.12 | ₩7,607 | ₩7,848 | ₩7,073 | ₩7,193 | -5.45% | 77.3만 |
|---|
| 2026.06.11 | ₩6,805 | ₩7,848 | ₩6,685 | ₩7,648 | +12.38% | 121만 |
|---|
| 2026.06.10 | ₩6,631 | ₩7,059 | ₩6,551 | ₩6,685 | +0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩6,952 | ₩7,407 | ₩6,244 | ₩6,631 | -4.62% | 183.1만 |
|---|
| 2026.06.08 | ₩7,086 | ₩7,206 | ₩6,631 | ₩7,026 | -0.85% | 122.5만 |
|---|
| 2026.06.05 | ₩8,423 | ₩8,423 | ₩6,645 | ₩6,752 | -19.84% | 188.9만 |
|---|
| 2026.06.04 | ₩8,129 | ₩8,490 | ₩7,861 | ₩8,329 | +2.47% | 72.1만 |
|---|
| 2026.06.03 | ₩8,824 | ₩8,824 | ₩7,835 | ₩8,583 | -2.73% | 119.7만 |
|---|
| 2026.06.02 | ₩9,011 | ₩9,359 | ₩8,610 | ₩8,864 | -1.63% | 60.2만 |
|---|
| 2026.06.01 | ₩8,744 | ₩8,944 | ₩8,369 | ₩8,878 | +1.53% | 65만 |
|---|
| 2026.05.29 | ₩9,359 | ₩9,459 | ₩8,423 | ₩8,918 | -4.71% | 91.3만 |
|---|
| 2026.05.28 | ₩9,198 | ₩9,747 | ₩8,773 | ₩9,239 | +0.44% | 98.1만 |
|---|
| 2026.05.27 | ₩9,974 | ₩10,221 | ₩8,851 | ₩9,172 | -8.04% | 123.7만 |
|---|
| 2026.05.26 | ₩10,295 | ₩10,936 | ₩9,733 | ₩10,027 | -2.60% | 119.8만 |
|---|
| 2026.05.22 | ₩10,027 | ₩10,936 | ₩9,706 | ₩10,014 | -0.13% | 113.5만 |
|---|
| 2026.05.21 | ₩9,185 | ₩10,079 | ₩9,118 | ₩9,961 | +8.44% | 108.5만 |
|---|
| 2026.05.20 | ₩9,961 | ₩10,562 | ₩8,998 | ₩9,332 | -6.31% | 129.2만 |
|---|
| 2026.05.19 | ₩9,479 | ₩10,402 | ₩9,091 | ₩9,733 | +2.68% | 185.2만 |
|---|
| 2026.05.18 | ₩9,198 | ₩10,335 | ₩8,958 | ₩10,001 | +8.72% | 332.8만 |
|---|
| 2026.05.15 | ₩8,490 | ₩9,239 | ₩8,289 | ₩9,185 | +8.19% | 125.4만 |
|---|
| 2026.05.14 | ₩8,316 | ₩9,025 | ₩8,283 | ₩8,878 | +6.75% | 133.7만 |
|---|
| 2026.05.13 | ₩8,102 | ₩8,303 | ₩7,741 | ₩8,249 | +1.82% | 67.4만 |
|---|
| 2026.05.12 | ₩7,821 | ₩8,009 | ₩7,500 | ₩7,968 | +1.88% | 66.1만 |
|---|
| 2026.05.11 | ₩8,196 | ₩8,610 | ₩7,688 | ₩8,009 | -2.28% | 140.1만 |
|---|
| 2026.05.08 | ₩8,022 | ₩8,891 | ₩7,902 | ₩8,022 | 0.00% | 206.6만 |
|---|
| 2026.05.07 | ₩7,380 | ₩7,688 | ₩7,086 | ₩7,581 | +2.72% | 33.1만 |
|---|
| 2026.05.06 | ₩7,220 | ₩7,594 | ₩7,033 | ₩7,487 | +3.70% | 72.5만 |
|---|
| 2026.05.05 | ₩7,206 | ₩7,607 | ₩7,019 | ₩7,073 | -1.86% | 55.9만 |
|---|
| 2026.05.04 | ₩8,289 | ₩8,296 | ₩7,073 | ₩7,099 | -14.35% | 135.3만 |
|---|
| 2026.05.01 | ₩7,808 | ₩8,543 | ₩7,768 | ₩8,517 | +9.08% | 78.8만 |
|---|
| 2026.04.30 | ₩7,795 | ₩7,975 | ₩7,353 | ₩7,915 | +1.54% | 87.1만 |
|---|
| 2026.04.29 | ₩8,035 | ₩8,169 | ₩7,662 | ₩7,942 | -1.16% | 71.1만 |
|---|
| 2026.04.28 | ₩7,888 | ₩8,063 | ₩7,353 | ₩7,955 | +0.85% | 90.3만 |
|---|
| 2026.04.27 | ₩9,172 | ₩9,265 | ₩8,049 | ₩8,162 | -11.01% | 147.7만 |
|---|
| 2026.04.24 | ₩8,690 | ₩9,827 | ₩8,035 | ₩9,319 | +7.23% | 196만 |
|---|
| 2026.04.23 | ₩8,958 | ₩9,887 | ₩8,196 | ₩8,343 | -6.87% | 118.4만 |
|---|
| 2026.04.22 | ₩8,557 | ₩8,864 | ₩8,410 | ₩8,677 | +1.41% | 172.8만 |
|---|
| 2026.04.21 | ₩8,958 | ₩9,038 | ₩8,174 | ₩8,276 | -7.61% | 110.2만 |
|---|
| 2026.04.20 | ₩9,105 | ₩9,479 | ₩8,316 | ₩8,637 | -5.14% | 107.7만 |
|---|
| 2026.04.17 | ₩7,634 | ₩9,459 | ₩7,634 | ₩9,225 | +20.84% | 211.1만 |
|---|
| 2026.04.16 | ₩7,875 | ₩7,888 | ₩7,353 | ₩7,407 | -5.94% | 37.4만 |
|---|
| 2026.04.15 | ₩7,714 | ₩7,821 | ₩7,380 | ₩7,768 | +0.69% | 28.7만 |
|---|
| 2026.04.14 | ₩8,022 | ₩8,337 | ₩7,527 | ₩7,581 | -5.50% | 45만 |
|---|
| 2026.04.13 | ₩7,139 | ₩7,911 | ₩7,073 | ₩7,821 | +9.55% | 37.1만 |
|---|
| 2026.04.10 | ₩8,329 | ₩8,361 | ₩7,193 | ₩7,246 | -13.00% | 35만 |
|---|
| 2026.04.09 | ₩7,220 | ₩8,209 | ₩7,113 | ₩7,968 | +10.37% | 35.9만 |
|---|
| 2026.04.08 | ₩7,982 | ₩8,089 | ₩7,233 | ₩7,287 | -8.71% | 88.3만 |
|---|
| 2026.04.07 | ₩6,778 | ₩7,551 | ₩6,591 | ₩7,300 | +7.69% | 49.5만 |
|---|
| 2026.04.06 | ₩7,260 | ₩7,260 | ₩6,565 | ₩6,912 | -4.79% | 55.9만 |
|---|
| 2026.04.02 | ₩6,631 | ₩7,500 | ₩6,578 | ₩7,153 | +7.86% | 85.3만 |
|---|
| 2026.04.01 | ₩7,153 | ₩7,500 | ₩6,672 | ₩6,832 | -4.49% | 68.7만 |
|---|
| 2026.03.31 | ₩7,340 | ₩7,614 | ₩6,645 | ₩7,086 | -3.46% | 88.9만 |
|---|
| 2026.03.30 | ₩7,861 | ₩7,861 | ₩6,524 | ₩7,327 | -6.80% | 112.9만 |
|---|
| 2026.03.27 | ₩8,650 | ₩8,904 | ₩7,754 | ₩7,955 | -8.04% | 81.6만 |
|---|
| 2026.03.26 | ₩9,559 | ₩9,867 | ₩8,570 | ₩8,824 | -7.69% | 51.4만 |
|---|
| 2026.03.25 | ₩8,931 | ₩10,001 | ₩8,931 | ₩9,920 | +11.08% | 128.3만 |
|---|
| 2026.03.24 | ₩8,490 | ₩9,279 | ₩8,490 | ₩8,771 | +3.31% | 38.8만 |
|---|
| 2026.03.23 | ₩8,383 | ₩9,138 | ₩8,383 | ₩8,624 | +2.87% | 43.6만 |
|---|
| 2026.03.20 | ₩9,065 | ₩9,225 | ₩7,915 | ₩8,182 | -9.73% | 46.3만 |
|---|
| 2026.03.19 | ₩8,730 | ₩8,878 | ₩8,303 | ₩8,717 | -0.15% | 46만 |
|---|
| 2026.03.18 | ₩9,145 | ₩9,493 | ₩8,891 | ₩9,078 | -0.73% | 47.7만 |
|---|
| 2026.03.17 | ₩8,583 | ₩9,613 | ₩8,583 | ₩9,279 | +8.10% | 79.7만 |
|---|
| 2026.03.16 | ₩8,543 | ₩9,233 | ₩8,436 | ₩8,717 | +2.03% | 27.8만 |
|---|
| 2026.03.13 | ₩9,426 | ₩9,559 | ₩8,423 | ₩8,436 | -10.50% | 55.2만 |
|---|
| 2026.03.12 | ₩9,051 | ₩9,720 | ₩8,570 | ₩9,225 | +1.92% | 50.6만 |
|---|
| 2026.03.11 | ₩9,198 | ₩9,773 | ₩8,503 | ₩9,185 | -0.15% | 244.1만 |
|---|
| 2026.03.10 | ₩8,597 | ₩9,466 | ₩8,022 | ₩8,303 | -3.42% | 89.1만 |
|---|
| 2026.03.09 | ₩7,768 | ₩8,624 | ₩7,621 | ₩8,530 | +9.81% | 230.2만 |
|---|
| 2026.03.06 | ₩9,359 | ₩9,493 | ₩7,689 | ₩7,982 | -14.71% | 199.6만 |
|---|
| 2026.03.05 | ₩11,057 | ₩11,404 | ₩9,359 | ₩9,706 | -12.21% | 119.2만 |
|---|
| 2026.03.04 | ₩10,743 | ₩12,835 | ₩10,121 | ₩11,204 | +4.29% | 419.5만 |
|---|
| 2026.03.03 | ₩8,690 | ₩9,145 | ₩8,129 | ₩8,570 | -1.38% | 35.3만 |
|---|
| 2026.03.02 | ₩8,289 | ₩10,241 | ₩8,249 | ₩9,158 | +10.48% | 39.3만 |
|---|
| 2026.02.27 | ₩8,771 | ₩9,078 | ₩8,309 | ₩8,637 | -1.52% | 29.5만 |
|---|
| 2026.02.26 | ₩9,653 | ₩9,653 | ₩8,717 | ₩9,011 | -6.65% | 20만 |
|---|
| 2026.02.25 | ₩9,359 | ₩9,813 | ₩8,721 | ₩9,386 | +0.29% | 54.8만 |
|---|
| 2026.02.24 | ₩9,332 | ₩10,375 | ₩9,332 | ₩9,813 | +5.16% | 22.2만 |
|---|
| 2026.02.23 | ₩10,255 | ₩10,574 | ₩9,241 | ₩9,279 | -9.52% | 39.9만 |
|---|
| 2026.02.20 | ₩10,562 | ₩10,870 | ₩10,201 | ₩10,482 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩9,359 | ₩10,562 | ₩9,332 | ₩10,415 | +11.29% | 16.4만 |
|---|
| 2026.02.18 | ₩10,455 | ₩10,716 | ₩9,091 | ₩9,727 | -6.97% | 41.6만 |
|---|
| 2026.02.17 | ₩10,094 | ₩10,963 | ₩9,406 | ₩10,789 | +6.89% | 44.2만 |
|---|
| 2026.02.13 | ₩11,418 | ₩12,233 | ₩9,813 | ₩10,094 | -11.59% | 70.6만 |
|---|
| 2026.02.12 | ₩12,915 | ₩12,915 | ₩10,388 | ₩11,618 | -10.04% | 66.9만 |
|---|
| 2026.02.11 | ₩13,503 | ₩13,503 | ₩12,201 | ₩12,888 | -4.55% | 17만 |
|---|
| 2026.02.10 | ₩13,303 | ₩13,704 | ₩12,621 | ₩13,076 | -1.71% | 13.6만 |
|---|
| 2026.02.09 | ₩13,905 | ₩14,025 | ₩12,875 | ₩13,249 | -4.71% | 27.2만 |
|---|
| 2026.02.06 | ₩12,380 | ₩14,239 | ₩12,380 | ₩13,931 | +12.53% | 54.9만 |
|---|
| 2026.02.05 | ₩12,126 | ₩13,370 | ₩11,378 | ₩12,153 | +0.22% | 47만 |
|---|
| 2026.02.04 | ₩12,929 | ₩12,963 | ₩11,231 | ₩12,541 | -3.00% | 43.9만 |
|---|
| 2026.02.03 | ₩13,704 | ₩13,771 | ₩12,100 | ₩12,862 | -6.15% | 34.9만 |
|---|
| 2026.02.02 | ₩12,140 | ₩14,119 | ₩12,113 | ₩13,196 | +8.70% | 63.6만 |
|---|
| 2026.01.30 | ₩11,832 | ₩12,434 | ₩11,404 | ₩12,060 | +1.92% | 30.5만 |
|---|
| 2026.01.29 | ₩12,300 | ₩12,447 | ₩10,936 | ₩11,846 | -3.70% | 24.5만 |
|---|
| 2026.01.28 | ₩12,033 | ₩12,447 | ₩11,132 | ₩12,060 | +0.22% | 44만 |
|---|
| 2026.01.27 | ₩10,963 | ₩11,618 | ₩10,522 | ₩11,578 | +5.61% | 24만 |
|---|
| 2026.01.26 | ₩10,696 | ₩11,351 | ₩10,148 | ₩10,910 | +2.00% | 43.4만 |
|---|
| 2026.01.23 | ₩11,699 | ₩11,799 | ₩10,789 | ₩10,957 | -6.34% | 33.3만 |
|---|
| 2026.01.22 | ₩12,260 | ₩12,327 | ₩10,803 | ₩11,618 | -5.23% | 84.5만 |
|---|
| 2026.01.21 | ₩12,300 | ₩13,343 | ₩10,736 | ₩11,351 | -7.72% | 99.2만 |
|---|
| 2026.01.20 | ₩10,803 | ₩12,768 | ₩10,642 | ₩12,287 | +13.74% | 84.8만 |
|---|
| 2026.01.16 | ₩10,308 | ₩11,217 | ₩10,027 | ₩11,070 | +7.39% | 24.1만 |
|---|
| 2026.01.15 | ₩10,148 | ₩10,749 | ₩9,987 | ₩10,321 | +1.71% | 21.6만 |
|---|
| 2026.01.14 | ₩10,375 | ₩10,673 | ₩9,800 | ₩9,880 | -4.77% | 25.4만 |
|---|
| 2026.01.13 | ₩10,161 | ₩11,201 | ₩9,867 | ₩10,616 | +4.47% | 45.7만 |
|---|
| 2026.01.12 | ₩11,485 | ₩11,699 | ₩9,827 | ₩10,215 | -11.06% | 48.5만 |
|---|
| 2026.01.09 | ₩11,191 | ₩12,140 | ₩10,843 | ₩11,458 | +2.39% | 42.3만 |
|---|
| 2026.01.08 | ₩9,854 | ₩12,033 | ₩9,359 | ₩11,097 | +12.62% | 85.9만 |
|---|
| 2026.01.07 | ₩9,760 | ₩10,696 | ₩9,359 | ₩10,027 | +2.74% | 40만 |
|---|
| 2026.01.06 | ₩10,362 | ₩10,362 | ₩9,091 | ₩9,760 | -5.81% | 39.5만 |
|---|
| 2026.01.05 | ₩10,041 | ₩10,696 | ₩9,626 | ₩10,241 | +2.00% | 78.5만 |
|---|
| 2026.01.02 | ₩8,664 | ₩10,161 | ₩8,470 | ₩10,027 | +15.74% | 95.1만 |
|---|
| 2025.12.31 | ₩8,543 | ₩8,971 | ₩8,252 | ₩8,283 | -3.05% | 21.9만 |
|---|
| 2025.12.30 | ₩8,102 | ₩8,677 | ₩8,022 | ₩8,329 | +2.81% | 18만 |
|---|
| 2025.12.29 | ₩7,701 | ₩8,336 | ₩7,059 | ₩8,236 | +6.94% | 38.3만 |
|---|
| 2025.12.26 | ₩7,126 | ₩8,717 | ₩7,126 | ₩7,835 | +9.94% | 101.9만 |
|---|
| 2025.12.24 | ₩6,591 | ₩6,859 | ₩6,311 | ₩6,712 | +1.83% | 4.2만 |
|---|
| 2025.12.23 | ₩6,591 | ₩6,867 | ₩6,284 | ₩6,645 | +0.81% | 9.1만 |
|---|
| 2025.12.22 | ₩6,899 | ₩7,220 | ₩6,565 | ₩6,618 | -4.07% | 16.5만 |
|---|
| 2025.12.19 | ₩5,869 | ₩6,895 | ₩5,869 | ₩6,778 | +15.49% | 34.1만 |
|---|
| 2025.12.18 | ₩5,562 | ₩6,143 | ₩5,548 | ₩5,762 | +3.61% | 17.6만 |
|---|
| 2025.12.17 | ₩6,297 | ₩6,812 | ₩5,174 | ₩5,789 | -8.07% | 57만 |
|---|
| 2025.12.16 | ₩6,698 | ₩6,832 | ₩6,284 | ₩6,311 | -5.79% | 5.6만 |
|---|
| 2025.12.15 | ₩6,992 | ₩7,046 | ₩6,418 | ₩6,738 | -3.63% | 14.2만 |
|---|
| 2025.12.12 | ₩7,099 | ₩7,313 | ₩6,404 | ₩6,872 | -3.20% | 17.6만 |
|---|
| 2025.12.11 | ₩6,431 | ₩7,153 | ₩6,273 | ₩6,926 | +7.69% | 22.4만 |
|---|
| 2025.12.10 | ₩6,270 | ₩6,685 | ₩6,190 | ₩6,377 | +1.71% | 7.7만 |
|---|
| 2025.12.09 | ₩6,217 | ₩6,712 | ₩5,869 | ₩6,471 | +4.09% | 12.1만 |
|---|
| 2025.12.08 | ₩6,230 | ₩6,760 | ₩5,896 | ₩6,270 | +0.64% | 11.8만 |
|---|
| 2025.12.05 | ₩6,845 | ₩7,287 | ₩6,163 | ₩6,244 | -8.79% | 9.5만 |
|---|
| 2025.12.04 | ₩6,418 | ₩7,033 | ₩5,415 | ₩6,845 | +6.67% | 22.7만 |
|---|
| 2025.12.03 | ₩6,819 | ₩6,819 | ₩6,003 | ₩6,351 | -6.86% | 14.2만 |
|---|
| 2025.12.02 | ₩6,217 | ₩7,019 | ₩6,082 | ₩6,845 | +10.11% | 29.3만 |
|---|
| 2025.12.01 | ₩6,324 | ₩6,545 | ₩6,016 | ₩6,217 | -1.69% | 5.5만 |
|---|
| 2025.11.28 | ₩6,137 | ₩6,685 | ₩6,083 | ₩6,484 | +5.66% | 5.4만 |
|---|
| 2025.11.26 | ₩5,615 | ₩6,163 | ₩5,468 | ₩6,163 | +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 | ₩5,107 | -8.61% | 17.9만 |
|---|
| 2025.11.21 | ₩5,147 | ₩5,776 | ₩4,954 | ₩5,548 | +7.79% | 25.8만 |
|---|
| 2025.11.20 | ₩5,642 | ₩6,204 | ₩5,067 | ₩5,174 | -8.29% | 23만 |
|---|
| 2025.11.19 | ₩5,147 | ₩5,762 | ₩5,054 | ₩5,535 | +7.53% | 19.9만 |
|---|
| 2025.11.18 | ₩5,642 | ₩5,762 | ₩4,800 | ₩5,027 | -10.90% | 41.2만 |
|---|
| 2025.11.17 | ₩7,701 | ₩8,156 | ₩5,214 | ₩5,789 | -24.83% | 137.1만 |
|---|
| 2025.11.14 | ₩6,591 | ₩8,050 | ₩6,311 | ₩7,340 | +11.36% | 58.1만 |
|---|
| 2025.11.13 | ₩8,396 | ₩8,958 | ₩6,377 | ₩6,578 | -21.66% | 97.7만 |
|---|
| 2025.11.12 | ₩7,995 | ₩7,995 | ₩7,006 | ₩7,554 | -5.52% | 13.6만 |
|---|
| 2025.11.11 | ₩7,808 | ₩8,222 | ₩6,885 | ₩7,741 | -0.86% | 12.6만 |
|---|
| 2025.11.10 | ₩7,006 | ₩7,955 | ₩6,859 | ₩7,942 | +13.36% | 26.6만 |
|---|
| 2025.11.07 | ₩6,431 | ₩6,926 | ₩6,003 | ₩6,631 | +3.12% | 10.3만 |
|---|
| 2025.11.06 | ₩6,605 | ₩6,979 | ₩6,484 | ₩6,511 | -1.42% | 5.8만 |
|---|
| 2025.11.05 | ₩6,511 | ₩6,685 | ₩6,237 | ₩6,658 | +2.26% | 9.9만 |
|---|
| 2025.11.04 | ₩6,177 | ₩6,825 | ₩6,083 | ₩6,451 | +4.44% | 8.6만 |
|---|
| 2025.11.03 | ₩5,802 | ₩7,059 | ₩5,486 | ₩6,752 | +16.36% | 31.2만 |
|---|
| 2025.10.31 | ₩5,388 | ₩5,909 | ₩5,214 | ₩5,883 | +9.18% | 15.5만 |
|---|
| 2025.10.30 | ₩5,308 | ₩5,535 | ₩5,167 | ₩5,421 | +2.14% | 4.1만 |
|---|
| 2025.10.29 | ₩5,388 | ₩5,540 | ₩5,268 | ₩5,348 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩5,375 | ₩5,776 | ₩5,214 | ₩5,602 | +4.23% | 35.8만 |
|---|
| 2025.10.27 | ₩4,907 | ₩5,629 | ₩4,907 | ₩5,535 | +12.81% | 17.9만 |
|---|
| 2025.10.24 | ₩5,121 | ₩5,696 | ₩4,947 | ₩5,214 | +1.83% | 25.6만 |
|---|
| 2025.10.23 | ₩4,746 | ₩5,522 | ₩4,746 | ₩5,121 | +7.89% | 20.9만 |
|---|
| 2025.10.22 | ₩5,602 | ₩6,270 | ₩4,613 | ₩5,187 | -7.40% | 935.5만 |
|---|
| 2025.10.21 | ₩5,428 | ₩5,548 | ₩4,679 | ₩5,388 | -0.74% | 18.9만 |
|---|
| 2025.10.20 | ₩5,682 | ₩5,728 | ₩5,191 | ₩5,495 | -3.29% | 6.1만 |
|---|
| 2025.10.17 | ₩4,786 | ₩6,016 | ₩4,786 | ₩5,562 | +16.20% | 11.5만 |
|---|
| 2025.10.16 | ₩5,161 | ₩5,482 | ₩4,826 | ₩4,853 | -5.96% | 11만 |
|---|
| 2025.10.15 | ₩4,131 | ₩5,482 | ₩4,018 | ₩5,348 | +29.45% | 34.9만 |
|---|
| 2025.10.14 | ₩3,356 | ₩4,278 | ₩3,209 | ₩4,185 | +24.70% | 17.4만 |
|---|
| 2025.10.13 | ₩3,476 | ₩3,476 | ₩3,262 | ₩3,409 | -1.92% | 1.7만 |
|---|
| 2025.10.10 | ₩3,345 | ₩3,596 | ₩3,262 | ₩3,516 | +5.12% | 3.2만 |
|---|