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 | ₩59,153 | ₩60,583 | ₩58,190 | ₩59,206 | +0.09% | 102.6만 |
| 2026.10.08 | ₩59,059 | ₩59,874 | ₩58,645 | ₩59,072 | +0.02% | 109만 |
| 2026.10.07 | ₩59,848 | ₩60,382 | ₩59,380 | ₩59,607 | -0.40% | 96만 |
| 2026.10.06 | ₩61,318 | ₩61,705 | ₩60,168 | ₩60,917 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,558 | ₩61,866 | ₩60,863 | ₩61,050 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,267 | ₩62,374 | ₩60,770 | ₩61,438 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,420 | ₩61,652 | ₩59,153 | ₩61,064 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,730 | ₩61,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,834 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,222 | ₩60,476 | ₩59,567 | ₩60,329 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,500 | ₩60,449 | ₩59,019 | ₩60,008 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,099 | ₩60,409 | ₩58,578 | ₩60,222 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,097 | ₩59,326 | ₩57,388 | ₩59,113 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,407 | ₩59,634 | ₩57,950 | ₩58,003 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,549 | ₩59,674 | ₩57,549 | ₩59,407 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,560 | ₩57,348 | ₩55,918 | ₩57,241 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,584 | ₩56,546 | ₩55,410 | ₩56,279 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,747 | ₩57,215 | ₩55,825 | ₩55,865 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,782 | ₩56,587 | ₩54,675 | ₩55,477 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,774 | ₩57,696 | ₩53,967 | ₩54,074 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,226 | ₩57,228 | ₩55,531 | ₩56,587 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,825 | ₩57,495 | ₩55,825 | ₩57,375 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,282 | ₩57,282 | ₩55,437 | ₩55,544 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩58,003 | ₩59,794 | ₩57,776 | ₩58,083 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,856 | ₩58,698 | ₩57,495 | ₩57,682 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,638 | ₩58,578 | ₩55,638 | ₩58,377 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,346 | ₩57,028 | ₩55,384 | ₩56,533 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩55,999 | ₩56,680 | ₩55,571 | ₩56,119 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,840 | ₩57,188 | ₩55,330 | ₩55,384 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,752 | ₩58,912 | ₩57,014 | ₩57,709 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,142 | ₩60,436 | ₩58,979 | ₩59,126 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,594 | ₩60,649 | ₩59,193 | ₩59,727 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩61,064 | ₩61,077 | ₩60,021 | ₩60,289 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,291 | ₩61,451 | ₩59,727 | ₩60,810 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,451 | ₩62,053 | ₩60,997 | ₩61,358 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,812 | ₩62,213 | ₩61,438 | ₩61,585 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,959 | ₩61,959 | ₩60,355 | ₩61,090 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,109 | ₩63,523 | ₩62,561 | ₩63,269 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,280 | ₩63,042 | ₩61,505 | ₩62,480 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,547 | ₩62,988 | ₩61,812 | ₩62,280 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,935 | ₩63,563 | ₩62,681 | ₩63,002 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,191 | ₩64,205 | ₩62,908 | ₩63,282 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,632 | ₩64,686 | ₩63,242 | ₩63,750 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,485 | ₩65,661 | ₩64,004 | ₩64,539 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,207 | ₩65,942 | ₩63,763 | ₩65,327 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,659 | ₩65,193 | ₩63,937 | ₩64,926 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,434 | ₩66,423 | ₩64,392 | ₩64,499 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,300 | ₩65,915 | ₩64,512 | ₩65,581 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,683 | ₩65,688 | ₩62,627 | ₩65,300 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,162 | ₩64,499 | ₩62,868 | ₩63,723 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,819 | ₩65,167 | ₩60,770 | ₩61,585 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,142 | ₩64,138 | ₩57,629 | ₩63,924 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩58,043 | ₩59,059 | ₩56,974 | ₩58,003 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,391 | ₩59,273 | ₩57,282 | ₩58,885 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,936 | ₩58,939 | ₩57,763 | ₩58,177 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,613 | ₩57,562 | ₩55,517 | ₩57,135 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,228 | ₩57,228 | ₩55,852 | ₩56,252 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩58,003 | ₩58,845 | ₩57,629 | ₩58,150 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,217 | ₩58,337 | ₩56,480 | ₩57,535 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,591 | ₩58,631 | ₩57,068 | ₩57,829 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,535 | ₩59,099 | ₩56,974 | ₩58,030 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,576 | ₩59,126 | ₩57,576 | ₩58,377 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,640 | ₩58,284 | ₩54,528 | ₩57,816 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,188 | ₩57,335 | ₩55,745 | ₩56,734 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,146 | ₩57,535 | ₩56,065 | ₩56,613 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,194 | ₩56,533 | ₩53,833 | ₩56,146 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,791 | ₩54,341 | ₩52,136 | ₩53,887 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,644 | ₩53,513 | ₩51,134 | ₩52,149 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩53,032 | ₩53,419 | ₩52,510 | ₩53,312 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,726 | ₩53,900 | ₩52,296 | ₩53,072 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩56,079 | ₩56,627 | ₩52,564 | ₩53,352 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,386 | ₩56,988 | ₩55,036 | ₩55,571 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,533 | ₩56,774 | ₩55,384 | ₩56,266 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,335 | ₩58,083 | ₩56,239 | ₩56,894 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,943 | ₩58,484 | ₩54,876 | ₩57,763 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,667 | ₩57,148 | ₩54,983 | ₩55,437 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,894 | ₩57,442 | ₩56,119 | ₩56,520 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,760 | ₩57,228 | ₩56,386 | ₩56,533 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩59,046 | ₩59,113 | ₩56,961 | ₩57,108 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,859 | ₩60,061 | ₩58,671 | ₩59,059 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,447 | ₩60,262 | ₩57,241 | ₩57,255 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,756 | ₩61,826 | ₩59,380 | ₩59,620 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,240 | ₩62,962 | ₩60,168 | ₩60,703 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,387 | ₩62,641 | ₩61,358 | ₩61,679 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,714 | ₩61,398 | ₩59,353 | ₩61,331 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,687 | ₩60,649 | ₩57,682 | ₩59,113 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,863 | ₩62,347 | ₩58,792 | ₩60,088 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,206 | ₩61,184 | ₩58,685 | ₩60,556 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,671 | ₩58,965 | ₩57,950 | ₩58,845 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,471 | ₩59,660 | ₩57,763 | ₩59,393 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,618 | ₩59,701 | ₩57,576 | ₩58,538 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,402 | ₩59,326 | ₩56,306 | ₩59,166 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,950 | ₩57,950 | ₩56,440 | ₩57,709 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,749 | ₩58,845 | ₩56,840 | ₩58,057 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,110 | ₩58,484 | ₩57,362 | ₩58,003 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,271 | ₩58,578 | ₩57,642 | ₩58,110 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,373 | ₩57,576 | ₩56,266 | ₩57,135 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,317 | ₩56,867 | ₩54,903 | ₩56,039 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,379 | ₩55,651 | ₩52,965 | ₩55,263 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,174 | ₩54,181 | ₩50,452 | ₩54,101 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,588 | ₩51,722 | ₩50,292 | ₩51,094 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,149 | ₩53,486 | ₩51,588 | ₩51,749 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,283 | ₩52,644 | ₩51,374 | ₩51,842 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,176 | ₩53,513 | ₩51,869 | ₩52,778 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,481 | ₩51,922 | ₩50,559 | ₩51,468 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,601 | ₩51,869 | ₩50,038 | ₩51,521 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,729 | ₩54,756 | ₩51,842 | ₩51,976 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,245 | ₩55,036 | ₩52,350 | ₩54,274 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,566 | ₩54,061 | ₩52,190 | ₩52,978 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,201 | ₩54,315 | ₩50,773 | ₩53,486 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,862 | ₩50,826 | ₩48,862 | ₩50,372 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,958 | ₩49,998 | ₩48,060 | ₩48,675 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,372 | ₩50,679 | ₩49,757 | ₩50,118 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩49,049 | ₩50,760 | ₩48,888 | ₩50,198 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,677 | ₩50,252 | ₩48,982 | ₩49,410 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,786 | ₩51,307 | ₩49,490 | ₩50,051 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,481 | ₩52,270 | ₩50,024 | ₩50,559 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,639 | ₩53,058 | ₩50,051 | ₩51,561 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,550 | ₩52,604 | ₩50,452 | ₩50,733 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,125 | ₩53,219 | ₩51,976 | ₩52,457 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,098 | ₩53,967 | ₩52,016 | ₩52,657 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,497 | ₩53,339 | ₩51,267 | ₩53,085 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,430 | ₩53,753 | ₩52,203 | ₩53,192 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,920 | ₩51,749 | ₩50,492 | ₩51,120 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,120 | ₩51,936 | ₩50,907 | ₩51,294 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,612 | ₩51,561 | ₩50,559 | ₩51,054 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,425 | ₩51,027 | ₩49,824 | ₩50,278 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,080 | ₩51,401 | ₩50,612 | ₩50,733 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,236 | ₩51,388 | ₩48,942 | ₩51,027 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,958 | ₩50,359 | ₩49,343 | ₩49,730 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,910 | ₩47,819 | ₩46,576 | ₩46,951 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,534 | ₩47,231 | ₩45,320 | ₩47,057 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,318 | ₩45,975 | ₩43,917 | ₩45,427 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,253 | ₩46,242 | ₩44,973 | ₩45,521 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,518 | ₩46,095 | ₩43,516 | ₩45,333 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,384 | ₩45,146 | ₩43,168 | ₩43,556 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,756 | ₩44,264 | ₩42,701 | ₩44,251 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,491 | ₩45,748 | ₩44,144 | ₩44,371 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,333 | ₩45,855 | ₩44,612 | ₩45,427 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,211 | ₩45,093 | ₩43,890 | ₩44,732 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,558 | ₩45,601 | ₩43,449 | ₩44,959 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,144 | ₩44,411 | ₩41,965 | ₩42,540 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,874 | ₩44,999 | ₩42,861 | ₩44,371 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,649 | ₩44,866 | ₩43,516 | ₩43,583 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,676 | ₩44,411 | ₩42,914 | ₩44,157 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,701 | ₩43,663 | ₩42,086 | ₩43,115 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,583 | ₩44,344 | ₩41,872 | ₩41,925 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,612 | ₩45,133 | ₩43,556 | ₩43,583 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,694 | ₩46,135 | ₩44,759 | ₩45,494 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,892 | ₩47,231 | ₩44,425 | ₩46,189 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,077 | ₩45,494 | ₩42,233 | ₩44,932 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,320 | ₩46,149 | ₩44,759 | ₩45,280 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩48,033 | ₩48,354 | ₩46,068 | ₩46,443 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,381 | ₩49,035 | ₩47,619 | ₩48,274 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,256 | ₩48,314 | ₩45,614 | ₩47,926 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,456 | ₩47,926 | ₩45,454 | ₩47,605 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,207 | ₩48,969 | ₩46,951 | ₩48,247 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,193 | ₩50,465 | ₩48,193 | ₩49,263 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩47,980 | ₩50,024 | ₩46,135 | ₩47,873 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,811 | ₩51,535 | ₩49,597 | ₩49,931 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,256 | ₩53,018 | ₩48,260 | ₩49,811 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,109 | ₩54,462 | ₩51,695 | ₩53,312 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩51,989 | ₩52,644 | ₩51,441 | ₩52,323 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,323 | ₩53,860 | ₩51,628 | ₩52,337 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,190 | ₩53,058 | ₩51,762 | ₩52,697 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,470 | ₩52,844 | ₩50,733 | ₩52,377 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,216 | ₩52,871 | ₩51,388 | ₩52,430 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,343 | ₩52,109 | ₩48,995 | ₩51,601 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,848 | ₩50,826 | ₩48,354 | ₩49,356 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,365 | ₩49,129 | ₩47,071 | ₩48,822 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,162 | ₩48,407 | ₩45,293 | ₩47,726 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,370 | ₩50,252 | ₩45,721 | ₩46,189 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,426 | ₩57,348 | ₩51,134 | ₩51,802 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,318 | ₩62,654 | ₩55,745 | ₩56,426 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,778 | ₩61,184 | ₩58,658 | ₩61,024 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,738 | ₩59,620 | ₩58,204 | ₩58,645 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩57,990 | ₩59,179 | ₩57,469 | ₩58,738 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩59,086 | ₩59,807 | ₩57,335 | ₩57,990 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩61,037 | ₩61,371 | ₩58,698 | ₩58,792 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,796 | ₩61,679 | ₩60,208 | ₩61,010 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,556 | ₩61,558 | ₩59,968 | ₩60,796 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,743 | ₩61,705 | ₩60,222 | ₩60,489 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩60,088 | ₩60,837 | ₩59,126 | ₩60,436 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,155 | ₩61,264 | ₩58,324 | ₩59,540 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,826 | ₩61,826 | ₩60,770 | ₩60,943 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,184 | ₩62,213 | ₩60,235 | ₩61,785 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,251 | ₩61,946 | ₩60,048 | ₩60,796 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,449 | ₩61,625 | ₩60,142 | ₩61,304 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,233 | ₩60,837 | ₩58,805 | ₩60,355 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,278 | ₩61,999 | ₩59,460 | ₩60,208 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩60,021 | ₩61,532 | ₩59,634 | ₩60,930 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,778 | ₩59,500 | ₩58,565 | ₩58,845 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,244 | ₩59,153 | ₩57,856 | ₩58,631 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,186 | ₩58,431 | ₩56,186 | ₩58,351 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,493 | ₩56,667 | ₩55,477 | ₩56,399 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,306 | ₩56,587 | ₩55,477 | ₩55,651 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,961 | ₩57,215 | ₩56,293 | ₩56,386 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,469 | ₩57,495 | ₩56,560 | ₩56,934 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,135 | ₩57,642 | ₩56,734 | ₩57,522 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,509 | ₩57,723 | ₩56,787 | ₩57,148 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,271 | ₩58,671 | ₩56,854 | ₩57,081 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩57,990 | ₩58,511 | ₩57,081 | ₩58,364 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩56,988 | ₩58,418 | ₩56,774 | ₩57,535 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,629 | ₩58,124 | ₩56,707 | ₩57,335 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩58,003 | ₩58,444 | ₩56,720 | ₩57,322 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,645 | ₩59,206 | ₩57,910 | ₩58,444 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,565 | ₩59,300 | ₩57,535 | ₩59,006 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,714 | ₩60,128 | ₩58,003 | ₩58,284 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,832 | ₩60,088 | ₩58,765 | ₩59,393 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,458 | ₩59,326 | ₩57,883 | ₩58,431 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩58,057 | ₩58,671 | ₩57,482 | ₩58,230 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,778 | ₩59,153 | ₩57,241 | ₩57,576 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,602 | ₩58,965 | ₩57,041 | ₩58,645 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,126 | ₩59,219 | ₩57,041 | ₩57,589 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,386 | ₩59,313 | ₩56,386 | ₩58,952 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,402 | ₩57,602 | ₩55,598 | ₩55,731 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,330 | ₩57,576 | ₩55,130 | ₩57,375 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩55,972 | ₩56,359 | ₩55,250 | ₩55,838 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,956 | ₩56,560 | ₩54,956 | ₩55,972 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,649 | ₩56,493 | ₩52,256 | ₩55,531 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,898 | ₩54,715 | ₩52,470 | ₩54,328 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,120 | ₩53,633 | ₩51,080 | ₩53,112 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩50,038 | ₩51,481 | ₩50,038 | ₩50,626 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,677 | ₩50,278 | ₩48,808 | ₩49,677 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,808 | ₩49,998 | ₩48,381 | ₩49,677 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,653 | ₩50,653 | ₩49,209 | ₩49,423 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,118 | ₩50,826 | ₩49,784 | ₩50,679 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,468 | ₩52,470 | ₩50,653 | ₩51,040 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,577 | ₩53,272 | ₩51,842 | ₩51,909 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,439 | ₩52,016 | ₩50,359 | ₩51,949 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,321 | ₩51,896 | ₩49,971 | ₩50,399 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,120 | ₩52,644 | ₩49,971 | ₩51,067 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,374 | ₩52,043 | ₩49,423 | ₩51,294 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,271 | ₩50,719 | ₩44,772 | ₩49,877 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,222 | ₩44,826 | ₩43,101 | ₩43,890 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,839 | ₩45,440 | ₩43,369 | ₩43,837 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,414 | ₩45,654 | ₩44,491 | ₩45,320 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,231 | ₩47,392 | ₩45,454 | ₩45,895 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,256 | ₩47,766 | ₩45,454 | ₩46,002 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,737 | ₩47,351 | ₩46,202 | ₩46,670 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,594 | ₩49,370 | ₩47,325 | ₩47,365 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,686 | ₩48,247 | ₩47,164 | ₩47,619 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,828 | ₩47,833 | ₩45,480 | ₩47,605 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,510 | ₩47,031 | ₩45,828 | ₩46,082 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,630 | ₩47,806 | ₩45,467 | ₩46,763 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,699 | ₩47,846 | ₩46,710 | ₩46,723 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,269 | ₩46,991 | ₩45,320 | ₩46,777 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,204 | ₩47,458 | ₩46,202 | ₩46,763 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,231 | ₩48,180 | ₩46,924 | ₩47,231 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,906 | ₩47,285 | ₩44,291 | ₩46,723 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,171 | ₩46,068 | ₩44,144 | ₩45,868 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,427 | ₩45,855 | ₩42,861 | ₩43,101 | -5.12% | 150.1만 |
|---|