시장 데이터를 불러오는 중
전체 종목
Steven Madden, Ltd. - Common Stock 과거 주가
Steven Madden, Ltd. - Common Stock · SHOO · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Steven Madden, Ltd. - Common Stock · SHOO · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,348 | ₩60,783 | ₩58,383 | ₩59,402 | +0.09% | 102.6만 |
| 2026.10.08 | ₩59,254 | ₩60,072 | ₩58,839 | ₩59,268 | +0.02% | 109만 |
| 2026.10.07 | ₩60,046 | ₩60,582 | ₩59,576 | ₩59,804 | -0.40% | 96만 |
| 2026.10.06 | ₩61,520 | ₩61,909 | ₩60,367 | ₩61,118 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,762 | ₩62,070 | ₩61,065 | ₩61,252 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,473 | ₩62,580 | ₩60,971 | ₩61,641 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,616 | ₩61,856 | ₩59,348 | ₩61,266 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,930 | ₩61,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,032 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,421 | ₩60,676 | ₩59,764 | ₩60,528 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,697 | ₩60,649 | ₩59,214 | ₩60,206 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,295 | ₩60,609 | ₩58,772 | ₩60,421 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,289 | ₩59,523 | ₩57,578 | ₩59,308 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,603 | ₩59,831 | ₩58,141 | ₩58,195 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,739 | ₩59,871 | ₩57,739 | ₩59,603 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,747 | ₩57,538 | ₩56,103 | ₩57,431 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,768 | ₩56,733 | ₩55,594 | ₩56,465 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,935 | ₩57,404 | ₩56,009 | ₩56,050 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,963 | ₩56,774 | ₩54,856 | ₩55,661 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,961 | ₩57,887 | ₩54,146 | ₩54,253 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,412 | ₩57,417 | ₩55,714 | ₩56,774 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩56,009 | ₩57,686 | ₩56,009 | ₩57,565 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,471 | ₩57,471 | ₩55,621 | ₩55,728 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩58,195 | ₩59,992 | ₩57,967 | ₩58,276 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩58,048 | ₩58,892 | ₩57,686 | ₩57,873 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,822 | ₩58,772 | ₩55,822 | ₩58,571 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,532 | ₩57,216 | ₩55,567 | ₩56,720 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩56,184 | ₩56,868 | ₩55,755 | ₩56,304 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩57,028 | ₩57,377 | ₩55,513 | ₩55,567 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,946 | ₩59,107 | ₩57,203 | ₩57,900 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,341 | ₩60,635 | ₩59,174 | ₩59,321 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,791 | ₩60,850 | ₩59,388 | ₩59,925 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩61,266 | ₩61,279 | ₩60,220 | ₩60,488 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,494 | ₩61,655 | ₩59,925 | ₩61,011 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,655 | ₩62,258 | ₩61,199 | ₩61,561 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩62,017 | ₩62,419 | ₩61,641 | ₩61,789 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩62,164 | ₩62,164 | ₩60,555 | ₩61,293 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,317 | ₩63,733 | ₩62,768 | ₩63,478 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,486 | ₩63,250 | ₩61,708 | ₩62,687 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,754 | ₩63,197 | ₩62,017 | ₩62,486 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩63,143 | ₩63,773 | ₩62,888 | ₩63,210 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,403 | ₩64,417 | ₩63,116 | ₩63,492 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,846 | ₩64,900 | ₩63,451 | ₩63,961 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,698 | ₩65,878 | ₩64,216 | ₩64,752 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,423 | ₩66,160 | ₩63,974 | ₩65,543 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,873 | ₩65,409 | ₩64,149 | ₩65,141 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,650 | ₩66,643 | ₩64,605 | ₩64,712 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,516 | ₩66,133 | ₩64,725 | ₩65,798 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,894 | ₩65,905 | ₩62,835 | ₩65,516 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,371 | ₩64,712 | ₩63,076 | ₩63,934 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩65,034 | ₩65,382 | ₩60,971 | ₩61,789 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,341 | ₩64,350 | ₩57,820 | ₩64,135 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩58,235 | ₩59,254 | ₩57,163 | ₩58,195 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,584 | ₩59,469 | ₩57,471 | ₩59,080 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩58,128 | ₩59,134 | ₩57,954 | ₩58,369 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,801 | ₩57,753 | ₩55,701 | ₩57,323 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,417 | ₩57,417 | ₩56,036 | ₩56,438 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩58,195 | ₩59,040 | ₩57,820 | ₩58,343 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,410 | ₩58,530 | ₩56,666 | ₩57,726 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,785 | ₩58,825 | ₩57,256 | ₩58,021 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,726 | ₩59,295 | ₩57,163 | ₩58,222 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,766 | ₩59,321 | ₩57,766 | ₩58,571 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,827 | ₩58,477 | ₩54,709 | ₩58,007 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,377 | ₩57,525 | ₩55,929 | ₩56,921 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,331 | ₩57,726 | ₩56,251 | ₩56,801 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,373 | ₩56,720 | ₩54,011 | ₩56,331 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,966 | ₩54,521 | ₩52,309 | ₩54,065 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,818 | ₩53,690 | ₩51,303 | ₩52,322 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩53,207 | ₩53,596 | ₩52,684 | ₩53,489 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,904 | ₩54,078 | ₩52,469 | ₩53,247 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩56,264 | ₩56,814 | ₩52,738 | ₩53,529 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,573 | ₩57,176 | ₩55,218 | ₩55,755 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,720 | ₩56,961 | ₩55,567 | ₩56,452 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,525 | ₩58,276 | ₩56,425 | ₩57,082 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩55,124 | ₩58,678 | ₩55,057 | ₩57,954 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,854 | ₩57,337 | ₩55,165 | ₩55,621 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩57,082 | ₩57,632 | ₩56,304 | ₩56,707 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,948 | ₩57,417 | ₩56,573 | ₩56,720 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩59,241 | ₩59,308 | ₩57,149 | ₩57,297 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩59,053 | ₩60,260 | ₩58,866 | ₩59,254 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,643 | ₩60,461 | ₩57,431 | ₩57,444 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,957 | ₩62,030 | ₩59,576 | ₩59,818 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,446 | ₩63,170 | ₩60,367 | ₩60,904 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,593 | ₩62,848 | ₩61,561 | ₩61,883 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,911 | ₩61,601 | ₩59,549 | ₩61,534 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,885 | ₩60,850 | ₩57,873 | ₩59,308 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩61,065 | ₩62,553 | ₩58,986 | ₩60,287 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,402 | ₩61,386 | ₩58,879 | ₩60,756 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,866 | ₩59,161 | ₩58,141 | ₩59,040 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,664 | ₩59,858 | ₩57,954 | ₩59,590 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,812 | ₩59,898 | ₩57,766 | ₩58,731 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,592 | ₩59,523 | ₩56,492 | ₩59,362 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩58,141 | ₩58,141 | ₩56,626 | ₩57,900 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,940 | ₩59,040 | ₩57,028 | ₩58,249 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,302 | ₩58,678 | ₩57,551 | ₩58,195 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,463 | ₩58,772 | ₩57,833 | ₩58,302 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,559 | ₩57,766 | ₩56,452 | ₩57,323 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,500 | ₩57,055 | ₩55,084 | ₩56,224 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,556 | ₩55,835 | ₩53,140 | ₩55,446 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,343 | ₩54,360 | ₩50,619 | ₩54,280 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,759 | ₩51,893 | ₩50,458 | ₩51,263 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,322 | ₩53,663 | ₩51,759 | ₩51,920 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,456 | ₩52,818 | ₩51,544 | ₩52,014 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,349 | ₩53,690 | ₩52,040 | ₩52,952 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,651 | ₩52,094 | ₩50,726 | ₩51,638 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,772 | ₩52,040 | ₩50,203 | ₩51,692 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,910 | ₩54,937 | ₩52,014 | ₩52,148 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,421 | ₩55,218 | ₩52,523 | ₩54,454 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,743 | ₩54,239 | ₩52,362 | ₩53,153 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,370 | ₩54,494 | ₩50,941 | ₩53,663 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩49,023 | ₩50,994 | ₩49,023 | ₩50,539 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩50,123 | ₩50,163 | ₩48,219 | ₩48,836 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,539 | ₩50,847 | ₩49,922 | ₩50,284 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩49,211 | ₩50,927 | ₩49,050 | ₩50,364 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,841 | ₩50,418 | ₩49,144 | ₩49,573 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,954 | ₩51,477 | ₩49,654 | ₩50,217 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,651 | ₩52,443 | ₩50,190 | ₩50,726 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,807 | ₩53,234 | ₩50,217 | ₩51,732 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,724 | ₩52,778 | ₩50,619 | ₩50,901 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,301 | ₩53,395 | ₩52,148 | ₩52,630 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,274 | ₩54,146 | ₩52,188 | ₩52,831 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,671 | ₩53,515 | ₩51,437 | ₩53,261 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,604 | ₩53,931 | ₩52,376 | ₩53,368 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩51,088 | ₩51,920 | ₩50,659 | ₩51,289 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,289 | ₩52,107 | ₩51,075 | ₩51,464 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,780 | ₩51,732 | ₩50,726 | ₩51,222 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,592 | ₩51,196 | ₩49,989 | ₩50,445 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,249 | ₩51,571 | ₩50,780 | ₩50,901 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,399 | ₩51,558 | ₩49,104 | ₩51,196 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩50,123 | ₩50,525 | ₩49,506 | ₩49,895 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩47,066 | ₩47,977 | ₩46,730 | ₩47,106 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,684 | ₩47,387 | ₩45,470 | ₩47,213 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,464 | ₩46,127 | ₩44,062 | ₩45,577 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,403 | ₩46,395 | ₩45,121 | ₩45,671 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,665 | ₩46,248 | ₩43,660 | ₩45,483 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,531 | ₩45,296 | ₩43,311 | ₩43,700 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,901 | ₩44,411 | ₩42,842 | ₩44,397 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,639 | ₩45,899 | ₩44,290 | ₩44,518 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,483 | ₩46,006 | ₩44,759 | ₩45,577 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,357 | ₩45,242 | ₩44,035 | ₩44,880 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,706 | ₩45,752 | ₩43,593 | ₩45,108 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,290 | ₩44,558 | ₩42,104 | ₩42,681 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩43,016 | ₩45,148 | ₩43,003 | ₩44,518 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,794 | ₩45,014 | ₩43,660 | ₩43,727 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,821 | ₩44,558 | ₩43,056 | ₩44,303 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,842 | ₩43,807 | ₩42,225 | ₩43,257 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,727 | ₩44,491 | ₩42,010 | ₩42,064 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,759 | ₩45,282 | ₩43,700 | ₩43,727 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,845 | ₩46,288 | ₩44,907 | ₩45,644 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩45,041 | ₩47,387 | ₩44,572 | ₩46,342 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,223 | ₩45,644 | ₩42,372 | ₩45,081 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,470 | ₩46,301 | ₩44,907 | ₩45,430 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩48,192 | ₩48,514 | ₩46,221 | ₩46,596 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,541 | ₩49,198 | ₩47,776 | ₩48,433 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,409 | ₩48,474 | ₩45,765 | ₩48,085 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,610 | ₩48,085 | ₩45,604 | ₩47,763 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,366 | ₩49,131 | ₩47,106 | ₩48,406 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,353 | ₩50,632 | ₩48,353 | ₩49,426 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩48,138 | ₩50,190 | ₩46,288 | ₩48,031 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,975 | ₩51,705 | ₩49,761 | ₩50,096 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,429 | ₩53,194 | ₩48,420 | ₩49,975 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,282 | ₩54,642 | ₩51,866 | ₩53,489 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩52,161 | ₩52,818 | ₩51,611 | ₩52,496 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,496 | ₩54,038 | ₩51,799 | ₩52,510 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,362 | ₩53,234 | ₩51,933 | ₩52,872 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,644 | ₩53,019 | ₩50,901 | ₩52,550 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,389 | ₩53,046 | ₩51,558 | ₩52,604 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,506 | ₩52,282 | ₩49,157 | ₩51,772 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩49,010 | ₩50,994 | ₩48,514 | ₩49,519 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,521 | ₩49,291 | ₩47,226 | ₩48,983 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,315 | ₩48,567 | ₩45,443 | ₩47,884 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,533 | ₩50,418 | ₩45,872 | ₩46,342 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,613 | ₩57,538 | ₩51,303 | ₩51,973 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,520 | ₩62,861 | ₩55,929 | ₩56,613 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,973 | ₩61,386 | ₩58,852 | ₩61,225 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,933 | ₩59,818 | ₩58,396 | ₩58,839 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩58,182 | ₩59,375 | ₩57,659 | ₩58,933 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩59,281 | ₩60,005 | ₩57,525 | ₩58,182 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩61,239 | ₩61,574 | ₩58,892 | ₩58,986 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,998 | ₩61,883 | ₩60,408 | ₩61,212 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,756 | ₩61,762 | ₩60,166 | ₩60,998 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,944 | ₩61,909 | ₩60,421 | ₩60,689 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩60,287 | ₩61,038 | ₩59,321 | ₩60,635 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,354 | ₩61,467 | ₩58,517 | ₩59,737 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩62,030 | ₩62,030 | ₩60,971 | ₩61,145 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,386 | ₩62,419 | ₩60,434 | ₩61,990 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,453 | ₩62,151 | ₩60,247 | ₩60,998 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,649 | ₩61,829 | ₩60,341 | ₩61,507 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,429 | ₩61,038 | ₩59,000 | ₩60,555 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,480 | ₩62,204 | ₩59,657 | ₩60,408 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩60,220 | ₩61,735 | ₩59,831 | ₩61,132 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,973 | ₩59,697 | ₩58,758 | ₩59,040 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,436 | ₩59,348 | ₩58,048 | ₩58,825 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,371 | ₩58,624 | ₩56,371 | ₩58,544 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,680 | ₩56,854 | ₩55,661 | ₩56,586 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,492 | ₩56,774 | ₩55,661 | ₩55,835 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩57,149 | ₩57,404 | ₩56,479 | ₩56,573 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,659 | ₩57,686 | ₩56,747 | ₩57,122 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,323 | ₩57,833 | ₩56,921 | ₩57,712 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,699 | ₩57,913 | ₩56,975 | ₩57,337 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,463 | ₩58,866 | ₩57,042 | ₩57,270 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩58,182 | ₩58,705 | ₩57,270 | ₩58,557 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩57,176 | ₩58,611 | ₩56,961 | ₩57,726 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,820 | ₩58,316 | ₩56,894 | ₩57,525 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩58,195 | ₩58,638 | ₩56,908 | ₩57,511 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,839 | ₩59,402 | ₩58,101 | ₩58,638 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,758 | ₩59,496 | ₩57,726 | ₩59,201 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,911 | ₩60,327 | ₩58,195 | ₩58,477 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩59,026 | ₩60,287 | ₩58,959 | ₩59,590 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,651 | ₩59,523 | ₩58,074 | ₩58,624 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩58,249 | ₩58,866 | ₩57,672 | ₩58,423 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,973 | ₩59,348 | ₩57,431 | ₩57,766 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,793 | ₩59,161 | ₩57,230 | ₩58,839 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,321 | ₩59,415 | ₩57,230 | ₩57,779 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,573 | ₩59,509 | ₩56,573 | ₩59,147 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,592 | ₩57,793 | ₩55,781 | ₩55,916 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,513 | ₩57,766 | ₩55,312 | ₩57,565 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩56,157 | ₩56,546 | ₩55,433 | ₩56,023 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩55,138 | ₩56,747 | ₩55,138 | ₩56,157 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,829 | ₩56,680 | ₩52,429 | ₩55,714 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩53,073 | ₩54,896 | ₩52,644 | ₩54,508 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,289 | ₩53,810 | ₩51,249 | ₩53,287 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩50,203 | ₩51,651 | ₩50,203 | ₩50,793 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,841 | ₩50,445 | ₩48,970 | ₩49,841 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,970 | ₩50,163 | ₩48,541 | ₩49,841 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,820 | ₩50,820 | ₩49,372 | ₩49,586 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,284 | ₩50,994 | ₩49,949 | ₩50,847 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,638 | ₩52,644 | ₩50,820 | ₩51,209 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,751 | ₩53,448 | ₩52,014 | ₩52,081 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,606 | ₩52,188 | ₩50,525 | ₩52,121 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,491 | ₩52,067 | ₩50,136 | ₩50,565 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,289 | ₩52,818 | ₩50,136 | ₩51,236 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,544 | ₩52,215 | ₩49,586 | ₩51,464 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,428 | ₩50,887 | ₩44,920 | ₩50,042 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,365 | ₩44,974 | ₩43,244 | ₩44,035 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,987 | ₩45,591 | ₩43,512 | ₩43,982 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,564 | ₩45,805 | ₩44,639 | ₩45,470 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,387 | ₩47,548 | ₩45,604 | ₩46,047 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,409 | ₩47,924 | ₩45,604 | ₩46,154 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,891 | ₩47,508 | ₩46,355 | ₩46,824 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,755 | ₩49,533 | ₩47,481 | ₩47,521 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,843 | ₩48,406 | ₩47,320 | ₩47,776 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,979 | ₩47,991 | ₩45,631 | ₩47,763 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,663 | ₩47,186 | ₩45,979 | ₩46,234 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,784 | ₩47,964 | ₩45,617 | ₩46,918 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,857 | ₩48,004 | ₩46,864 | ₩46,878 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,422 | ₩47,146 | ₩45,470 | ₩46,932 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,361 | ₩47,615 | ₩46,355 | ₩46,918 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,387 | ₩48,339 | ₩47,079 | ₩47,387 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩45,054 | ₩47,441 | ₩44,437 | ₩46,878 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,317 | ₩46,221 | ₩44,290 | ₩46,020 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,577 | ₩46,006 | ₩43,003 | ₩43,244 | -5.12% | 150.1만 |
|---|