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 | ₩59,148 | ₩60,578 | ₩58,186 | ₩59,202 | +0.09% | 102.6만 |
| 2026.10.08 | ₩59,055 | ₩59,870 | ₩58,640 | ₩59,068 | +0.02% | 109만 |
| 2026.10.07 | ₩59,843 | ₩60,378 | ₩59,375 | ₩59,603 | -0.40% | 96만 |
| 2026.10.06 | ₩61,313 | ₩61,701 | ₩60,164 | ₩60,912 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,554 | ₩61,861 | ₩60,859 | ₩61,046 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,262 | ₩62,369 | ₩60,765 | ₩61,433 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,415 | ₩61,647 | ₩59,148 | ₩61,059 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,725 | ₩61,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,830 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,217 | ₩60,471 | ₩59,562 | ₩60,324 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,496 | ₩60,444 | ₩59,015 | ₩60,003 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,095 | ₩60,404 | ₩58,574 | ₩60,217 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,092 | ₩59,322 | ₩57,384 | ₩59,108 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,402 | ₩59,629 | ₩57,945 | ₩57,999 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,545 | ₩59,669 | ₩57,545 | ₩59,402 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,556 | ₩57,344 | ₩55,914 | ₩57,237 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,580 | ₩56,542 | ₩55,406 | ₩56,275 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,743 | ₩57,210 | ₩55,821 | ₩55,861 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,778 | ₩56,582 | ₩54,671 | ₩55,473 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,769 | ₩57,692 | ₩53,963 | ₩54,070 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,222 | ₩57,224 | ₩55,527 | ₩56,582 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,821 | ₩57,491 | ₩55,821 | ₩57,371 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,277 | ₩57,277 | ₩55,433 | ₩55,540 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩57,999 | ₩59,790 | ₩57,772 | ₩58,079 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,852 | ₩58,694 | ₩57,491 | ₩57,678 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,634 | ₩58,574 | ₩55,634 | ₩58,373 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,342 | ₩57,023 | ₩55,380 | ₩56,529 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩55,994 | ₩56,676 | ₩55,567 | ₩56,115 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,836 | ₩57,184 | ₩55,326 | ₩55,380 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,747 | ₩58,908 | ₩57,010 | ₩57,705 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,137 | ₩60,431 | ₩58,974 | ₩59,121 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,589 | ₩60,645 | ₩59,188 | ₩59,723 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩61,059 | ₩61,073 | ₩60,017 | ₩60,284 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,286 | ₩61,447 | ₩59,723 | ₩60,805 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,447 | ₩62,048 | ₩60,992 | ₩61,353 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,808 | ₩62,208 | ₩61,433 | ₩61,580 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,955 | ₩61,955 | ₩60,351 | ₩61,086 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,104 | ₩63,518 | ₩62,556 | ₩63,264 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,275 | ₩63,037 | ₩61,500 | ₩62,476 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,543 | ₩62,984 | ₩61,808 | ₩62,275 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,930 | ₩63,558 | ₩62,676 | ₩62,997 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,186 | ₩64,200 | ₩62,903 | ₩63,278 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,627 | ₩64,681 | ₩63,238 | ₩63,745 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,480 | ₩65,656 | ₩63,999 | ₩64,534 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,202 | ₩65,937 | ₩63,759 | ₩65,322 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,654 | ₩65,189 | ₩63,932 | ₩64,921 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,429 | ₩66,418 | ₩64,387 | ₩64,494 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,296 | ₩65,910 | ₩64,507 | ₩65,576 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,679 | ₩65,683 | ₩62,623 | ₩65,296 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,157 | ₩64,494 | ₩62,863 | ₩63,719 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,814 | ₩65,162 | ₩60,765 | ₩61,580 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,137 | ₩64,133 | ₩57,625 | ₩63,919 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩58,039 | ₩59,055 | ₩56,970 | ₩57,999 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,386 | ₩59,268 | ₩57,277 | ₩58,881 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,932 | ₩58,934 | ₩57,758 | ₩58,173 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,609 | ₩57,558 | ₩55,513 | ₩57,130 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,224 | ₩57,224 | ₩55,847 | ₩56,248 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩57,999 | ₩58,841 | ₩57,625 | ₩58,146 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,213 | ₩58,333 | ₩56,475 | ₩57,531 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,587 | ₩58,627 | ₩57,063 | ₩57,825 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,531 | ₩59,095 | ₩56,970 | ₩58,026 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,571 | ₩59,121 | ₩57,571 | ₩58,373 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,636 | ₩58,280 | ₩54,524 | ₩57,812 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,184 | ₩57,331 | ₩55,740 | ₩56,729 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,141 | ₩57,531 | ₩56,061 | ₩56,609 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,190 | ₩56,529 | ₩53,829 | ₩56,141 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,787 | ₩54,337 | ₩52,132 | ₩53,883 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,640 | ₩53,509 | ₩51,130 | ₩52,146 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩53,028 | ₩53,415 | ₩52,506 | ₩53,308 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,722 | ₩53,896 | ₩52,293 | ₩53,068 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩56,075 | ₩56,622 | ₩52,560 | ₩53,348 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,382 | ₩56,983 | ₩55,032 | ₩55,567 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,529 | ₩56,769 | ₩55,380 | ₩56,262 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,331 | ₩58,079 | ₩56,235 | ₩56,890 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,939 | ₩58,480 | ₩54,872 | ₩57,758 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,663 | ₩57,144 | ₩54,979 | ₩55,433 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,890 | ₩57,438 | ₩56,115 | ₩56,516 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,756 | ₩57,224 | ₩56,382 | ₩56,529 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩59,041 | ₩59,108 | ₩56,957 | ₩57,104 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,854 | ₩60,057 | ₩58,667 | ₩59,055 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,442 | ₩60,257 | ₩57,237 | ₩57,251 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,752 | ₩61,821 | ₩59,375 | ₩59,616 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,235 | ₩62,957 | ₩60,164 | ₩60,698 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,382 | ₩62,636 | ₩61,353 | ₩61,674 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,709 | ₩61,393 | ₩59,349 | ₩61,326 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,683 | ₩60,645 | ₩57,678 | ₩59,108 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,859 | ₩62,342 | ₩58,787 | ₩60,084 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,202 | ₩61,179 | ₩58,680 | ₩60,551 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,667 | ₩58,961 | ₩57,945 | ₩58,841 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,467 | ₩59,656 | ₩57,758 | ₩59,389 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,614 | ₩59,696 | ₩57,571 | ₩58,533 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,398 | ₩59,322 | ₩56,302 | ₩59,162 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,945 | ₩57,945 | ₩56,435 | ₩57,705 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,745 | ₩58,841 | ₩56,836 | ₩58,052 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,106 | ₩58,480 | ₩57,357 | ₩57,999 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,266 | ₩58,574 | ₩57,638 | ₩58,106 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,369 | ₩57,571 | ₩56,262 | ₩57,130 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,313 | ₩56,863 | ₩54,898 | ₩56,034 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,375 | ₩55,647 | ₩52,961 | ₩55,259 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,170 | ₩54,177 | ₩50,448 | ₩54,097 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,584 | ₩51,718 | ₩50,288 | ₩51,090 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,146 | ₩53,482 | ₩51,584 | ₩51,745 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,279 | ₩52,640 | ₩51,370 | ₩51,838 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,172 | ₩53,509 | ₩51,865 | ₩52,774 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,477 | ₩51,918 | ₩50,555 | ₩51,464 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,598 | ₩51,865 | ₩50,034 | ₩51,517 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,725 | ₩54,751 | ₩51,838 | ₩51,972 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,241 | ₩55,032 | ₩52,346 | ₩54,270 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,562 | ₩54,057 | ₩52,186 | ₩52,974 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,197 | ₩54,310 | ₩50,769 | ₩53,482 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,858 | ₩50,823 | ₩48,858 | ₩50,368 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,954 | ₩49,994 | ₩48,056 | ₩48,671 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,368 | ₩50,676 | ₩49,753 | ₩50,114 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩49,045 | ₩50,756 | ₩48,885 | ₩50,194 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,673 | ₩50,248 | ₩48,978 | ₩49,406 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,782 | ₩51,304 | ₩49,486 | ₩50,047 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,477 | ₩52,266 | ₩50,021 | ₩50,555 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,635 | ₩53,054 | ₩50,047 | ₩51,558 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,546 | ₩52,600 | ₩50,448 | ₩50,729 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,121 | ₩53,215 | ₩51,972 | ₩52,453 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,094 | ₩53,963 | ₩52,012 | ₩52,653 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,493 | ₩53,335 | ₩51,264 | ₩53,081 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,426 | ₩53,749 | ₩52,199 | ₩53,188 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,916 | ₩51,745 | ₩50,488 | ₩51,117 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,117 | ₩51,932 | ₩50,903 | ₩51,290 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,609 | ₩51,558 | ₩50,555 | ₩51,050 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,422 | ₩51,023 | ₩49,820 | ₩50,275 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,076 | ₩51,397 | ₩50,609 | ₩50,729 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,232 | ₩51,384 | ₩48,938 | ₩51,023 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,954 | ₩50,355 | ₩49,339 | ₩49,727 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,907 | ₩47,816 | ₩46,573 | ₩46,947 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,530 | ₩47,228 | ₩45,317 | ₩47,054 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,314 | ₩45,971 | ₩43,913 | ₩45,424 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,250 | ₩46,239 | ₩44,969 | ₩45,517 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,515 | ₩46,092 | ₩43,513 | ₩45,330 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,381 | ₩45,143 | ₩43,165 | ₩43,553 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,753 | ₩44,261 | ₩42,697 | ₩44,248 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,488 | ₩45,744 | ₩44,141 | ₩44,368 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,330 | ₩45,851 | ₩44,608 | ₩45,424 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,207 | ₩45,089 | ₩43,887 | ₩44,729 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,555 | ₩45,597 | ₩43,446 | ₩44,956 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,141 | ₩44,408 | ₩41,962 | ₩42,537 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,871 | ₩44,996 | ₩42,858 | ₩44,368 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,646 | ₩44,862 | ₩43,513 | ₩43,579 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,673 | ₩44,408 | ₩42,911 | ₩44,154 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,697 | ₩43,660 | ₩42,083 | ₩43,112 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,579 | ₩44,341 | ₩41,869 | ₩41,922 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,608 | ₩45,130 | ₩43,553 | ₩43,579 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,691 | ₩46,132 | ₩44,755 | ₩45,490 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,889 | ₩47,228 | ₩44,421 | ₩46,185 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,074 | ₩45,490 | ₩42,230 | ₩44,929 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,317 | ₩46,145 | ₩44,755 | ₩45,277 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩48,029 | ₩48,350 | ₩46,065 | ₩46,439 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,377 | ₩49,032 | ₩47,615 | ₩48,270 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,252 | ₩48,310 | ₩45,611 | ₩47,923 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,453 | ₩47,923 | ₩45,450 | ₩47,602 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,203 | ₩48,965 | ₩46,947 | ₩48,243 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,190 | ₩50,462 | ₩48,190 | ₩49,259 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩47,976 | ₩50,021 | ₩46,132 | ₩47,869 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,807 | ₩51,531 | ₩49,593 | ₩49,927 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,252 | ₩53,014 | ₩48,257 | ₩49,807 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,105 | ₩54,457 | ₩51,691 | ₩53,308 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩51,985 | ₩52,640 | ₩51,437 | ₩52,319 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,319 | ₩53,856 | ₩51,624 | ₩52,333 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,186 | ₩53,054 | ₩51,758 | ₩52,693 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,466 | ₩52,840 | ₩50,729 | ₩52,373 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,212 | ₩52,867 | ₩51,384 | ₩52,426 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,339 | ₩52,105 | ₩48,992 | ₩51,598 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,845 | ₩50,823 | ₩48,350 | ₩49,353 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,361 | ₩49,125 | ₩47,067 | ₩48,818 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,159 | ₩48,404 | ₩45,290 | ₩47,722 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,366 | ₩50,248 | ₩45,718 | ₩46,185 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,422 | ₩57,344 | ₩51,130 | ₩51,798 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,313 | ₩62,649 | ₩55,740 | ₩56,422 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,774 | ₩61,179 | ₩58,654 | ₩61,019 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,734 | ₩59,616 | ₩58,199 | ₩58,640 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩57,986 | ₩59,175 | ₩57,464 | ₩58,734 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩59,081 | ₩59,803 | ₩57,331 | ₩57,986 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩61,032 | ₩61,367 | ₩58,694 | ₩58,787 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,792 | ₩61,674 | ₩60,204 | ₩61,006 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,551 | ₩61,554 | ₩59,963 | ₩60,792 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,738 | ₩61,701 | ₩60,217 | ₩60,485 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩60,084 | ₩60,832 | ₩59,121 | ₩60,431 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,150 | ₩61,260 | ₩58,320 | ₩59,536 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,821 | ₩61,821 | ₩60,765 | ₩60,939 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,179 | ₩62,208 | ₩60,231 | ₩61,781 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,246 | ₩61,941 | ₩60,044 | ₩60,792 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,444 | ₩61,620 | ₩60,137 | ₩61,300 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,228 | ₩60,832 | ₩58,801 | ₩60,351 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,273 | ₩61,995 | ₩59,456 | ₩60,204 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩60,017 | ₩61,527 | ₩59,629 | ₩60,926 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,774 | ₩59,496 | ₩58,560 | ₩58,841 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,239 | ₩59,148 | ₩57,852 | ₩58,627 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,181 | ₩58,427 | ₩56,181 | ₩58,346 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,489 | ₩56,663 | ₩55,473 | ₩56,395 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,302 | ₩56,582 | ₩55,473 | ₩55,647 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,957 | ₩57,210 | ₩56,288 | ₩56,382 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,464 | ₩57,491 | ₩56,556 | ₩56,930 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,130 | ₩57,638 | ₩56,729 | ₩57,518 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,504 | ₩57,718 | ₩56,783 | ₩57,144 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,266 | ₩58,667 | ₩56,850 | ₩57,077 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩57,986 | ₩58,507 | ₩57,077 | ₩58,360 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩56,983 | ₩58,413 | ₩56,769 | ₩57,531 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,625 | ₩58,119 | ₩56,703 | ₩57,331 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩57,999 | ₩58,440 | ₩56,716 | ₩57,317 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,640 | ₩59,202 | ₩57,905 | ₩58,440 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,560 | ₩59,295 | ₩57,531 | ₩59,001 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,709 | ₩60,124 | ₩57,999 | ₩58,280 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,827 | ₩60,084 | ₩58,761 | ₩59,389 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,453 | ₩59,322 | ₩57,879 | ₩58,427 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩58,052 | ₩58,667 | ₩57,478 | ₩58,226 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,774 | ₩59,148 | ₩57,237 | ₩57,571 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,598 | ₩58,961 | ₩57,037 | ₩58,640 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,121 | ₩59,215 | ₩57,037 | ₩57,585 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,382 | ₩59,309 | ₩56,382 | ₩58,948 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,398 | ₩57,598 | ₩55,593 | ₩55,727 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,326 | ₩57,571 | ₩55,126 | ₩57,371 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩55,968 | ₩56,355 | ₩55,246 | ₩55,834 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,952 | ₩56,556 | ₩54,952 | ₩55,968 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,645 | ₩56,489 | ₩52,252 | ₩55,527 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,894 | ₩54,711 | ₩52,466 | ₩54,324 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,117 | ₩53,629 | ₩51,076 | ₩53,108 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩50,034 | ₩51,477 | ₩50,034 | ₩50,622 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,673 | ₩50,275 | ₩48,805 | ₩49,673 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,805 | ₩49,994 | ₩48,377 | ₩49,673 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,649 | ₩50,649 | ₩49,206 | ₩49,419 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,114 | ₩50,823 | ₩49,780 | ₩50,676 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,464 | ₩52,466 | ₩50,649 | ₩51,036 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,573 | ₩53,268 | ₩51,838 | ₩51,905 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,435 | ₩52,012 | ₩50,355 | ₩51,945 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,317 | ₩51,892 | ₩49,967 | ₩50,395 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,117 | ₩52,640 | ₩49,967 | ₩51,063 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,370 | ₩52,039 | ₩49,419 | ₩51,290 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,268 | ₩50,716 | ₩44,769 | ₩49,874 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,219 | ₩44,822 | ₩43,098 | ₩43,887 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,836 | ₩45,437 | ₩43,366 | ₩43,833 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,410 | ₩45,651 | ₩44,488 | ₩45,317 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,228 | ₩47,388 | ₩45,450 | ₩45,891 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,252 | ₩47,762 | ₩45,450 | ₩45,998 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,733 | ₩47,348 | ₩46,199 | ₩46,666 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,591 | ₩49,366 | ₩47,321 | ₩47,361 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,682 | ₩48,243 | ₩47,161 | ₩47,615 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,824 | ₩47,829 | ₩45,477 | ₩47,602 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,506 | ₩47,027 | ₩45,824 | ₩46,078 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,626 | ₩47,802 | ₩45,464 | ₩46,760 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,695 | ₩47,842 | ₩46,706 | ₩46,720 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,265 | ₩46,987 | ₩45,317 | ₩46,773 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,201 | ₩47,455 | ₩46,199 | ₩46,760 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,228 | ₩48,176 | ₩46,920 | ₩47,228 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,902 | ₩47,281 | ₩44,288 | ₩46,720 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,167 | ₩46,065 | ₩44,141 | ₩45,865 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,424 | ₩45,851 | ₩42,858 | ₩43,098 | -5.12% | 150.1만 |
|---|