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 | ₩59,135 | ₩60,565 | ₩58,173 | ₩59,188 | +0.09% | 102.6만 |
| 2026.10.08 | ₩59,041 | ₩59,856 | ₩58,627 | ₩59,055 | +0.02% | 109만 |
| 2026.10.07 | ₩59,830 | ₩60,364 | ₩59,362 | ₩59,589 | -0.40% | 96만 |
| 2026.10.06 | ₩61,299 | ₩61,687 | ₩60,150 | ₩60,899 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,540 | ₩61,847 | ₩60,845 | ₩61,032 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,248 | ₩62,355 | ₩60,752 | ₩61,420 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,402 | ₩61,633 | ₩59,135 | ₩61,045 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,711 | ₩61,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,816 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,204 | ₩60,458 | ₩59,549 | ₩60,311 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,482 | ₩60,431 | ₩59,001 | ₩59,990 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,081 | ₩60,391 | ₩58,560 | ₩60,204 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,079 | ₩59,309 | ₩57,371 | ₩59,095 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,389 | ₩59,616 | ₩57,932 | ₩57,986 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,532 | ₩59,656 | ₩57,532 | ₩59,389 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,543 | ₩57,331 | ₩55,902 | ₩57,224 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,568 | ₩56,530 | ₩55,394 | ₩56,262 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,730 | ₩57,198 | ₩55,808 | ₩55,848 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,766 | ₩56,570 | ₩54,659 | ₩55,461 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,757 | ₩57,679 | ₩53,951 | ₩54,058 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,209 | ₩57,211 | ₩55,514 | ₩56,570 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,808 | ₩57,478 | ₩55,808 | ₩57,358 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,264 | ₩57,264 | ₩55,421 | ₩55,527 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩57,986 | ₩59,776 | ₩57,759 | ₩58,066 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,839 | ₩58,681 | ₩57,478 | ₩57,665 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,621 | ₩58,560 | ₩55,621 | ₩58,360 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,329 | ₩57,011 | ₩55,367 | ₩56,516 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩55,982 | ₩56,663 | ₩55,554 | ₩56,102 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,823 | ₩57,171 | ₩55,314 | ₩55,367 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,734 | ₩58,894 | ₩56,997 | ₩57,692 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,124 | ₩60,418 | ₩58,961 | ₩59,108 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,576 | ₩60,631 | ₩59,175 | ₩59,709 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩61,045 | ₩61,059 | ₩60,003 | ₩60,271 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,273 | ₩61,433 | ₩59,709 | ₩60,792 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,433 | ₩62,034 | ₩60,979 | ₩61,339 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,794 | ₩62,195 | ₩61,420 | ₩61,567 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,941 | ₩61,941 | ₩60,337 | ₩61,072 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,090 | ₩63,504 | ₩62,542 | ₩63,250 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,261 | ₩63,023 | ₩61,486 | ₩62,462 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,529 | ₩62,969 | ₩61,794 | ₩62,261 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,916 | ₩63,544 | ₩62,662 | ₩62,983 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,172 | ₩64,185 | ₩62,889 | ₩63,263 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,613 | ₩64,666 | ₩63,223 | ₩63,731 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,466 | ₩65,642 | ₩63,985 | ₩64,519 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,187 | ₩65,922 | ₩63,744 | ₩65,308 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,640 | ₩65,174 | ₩63,918 | ₩64,907 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,414 | ₩66,403 | ₩64,372 | ₩64,479 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,281 | ₩65,895 | ₩64,493 | ₩65,561 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,664 | ₩65,668 | ₩62,609 | ₩65,281 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,143 | ₩64,479 | ₩62,849 | ₩63,704 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,800 | ₩65,147 | ₩60,752 | ₩61,567 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,124 | ₩64,118 | ₩57,612 | ₩63,905 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩58,026 | ₩59,041 | ₩56,957 | ₩57,986 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,373 | ₩59,255 | ₩57,264 | ₩58,868 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,919 | ₩58,921 | ₩57,745 | ₩58,160 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,596 | ₩57,545 | ₩55,501 | ₩57,117 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,211 | ₩57,211 | ₩55,835 | ₩56,236 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩57,986 | ₩58,828 | ₩57,612 | ₩58,133 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,200 | ₩58,320 | ₩56,463 | ₩57,518 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,574 | ₩58,614 | ₩57,051 | ₩57,812 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,518 | ₩59,081 | ₩56,957 | ₩58,013 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,558 | ₩59,108 | ₩57,558 | ₩58,360 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,623 | ₩58,266 | ₩54,512 | ₩57,799 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,171 | ₩57,318 | ₩55,728 | ₩56,717 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,129 | ₩57,518 | ₩56,049 | ₩56,596 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,178 | ₩56,516 | ₩53,817 | ₩56,129 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,775 | ₩54,325 | ₩52,120 | ₩53,871 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,628 | ₩53,497 | ₩51,118 | ₩52,134 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩53,016 | ₩53,403 | ₩52,495 | ₩53,296 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,710 | ₩53,884 | ₩52,281 | ₩53,056 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩56,062 | ₩56,610 | ₩52,548 | ₩53,336 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,369 | ₩56,970 | ₩55,020 | ₩55,554 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,516 | ₩56,757 | ₩55,367 | ₩56,249 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,318 | ₩58,066 | ₩56,222 | ₩56,877 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,926 | ₩58,467 | ₩54,859 | ₩57,745 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,650 | ₩57,131 | ₩54,966 | ₩55,421 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,877 | ₩57,425 | ₩56,102 | ₩56,503 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,743 | ₩57,211 | ₩56,369 | ₩56,516 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩59,028 | ₩59,095 | ₩56,944 | ₩57,091 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,841 | ₩60,043 | ₩58,654 | ₩59,041 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,429 | ₩60,244 | ₩57,224 | ₩57,238 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,738 | ₩61,807 | ₩59,362 | ₩59,603 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,221 | ₩62,943 | ₩60,150 | ₩60,685 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,368 | ₩62,622 | ₩61,339 | ₩61,660 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,696 | ₩61,380 | ₩59,335 | ₩61,313 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,669 | ₩60,631 | ₩57,665 | ₩59,095 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,845 | ₩62,328 | ₩58,774 | ₩60,070 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,188 | ₩61,166 | ₩58,667 | ₩60,538 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,654 | ₩58,948 | ₩57,932 | ₩58,828 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,454 | ₩59,643 | ₩57,745 | ₩59,375 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,600 | ₩59,683 | ₩57,558 | ₩58,520 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,385 | ₩59,309 | ₩56,289 | ₩59,148 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,932 | ₩57,932 | ₩56,423 | ₩57,692 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,732 | ₩58,828 | ₩56,823 | ₩58,039 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,093 | ₩58,467 | ₩57,345 | ₩57,986 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,253 | ₩58,560 | ₩57,625 | ₩58,093 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,356 | ₩57,558 | ₩56,249 | ₩57,117 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,300 | ₩56,850 | ₩54,886 | ₩56,022 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,363 | ₩55,634 | ₩52,949 | ₩55,247 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,159 | ₩54,165 | ₩50,437 | ₩54,085 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,573 | ₩51,706 | ₩50,277 | ₩51,078 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,134 | ₩53,470 | ₩51,573 | ₩51,733 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,267 | ₩52,628 | ₩51,359 | ₩51,827 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,161 | ₩53,497 | ₩51,853 | ₩52,762 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,466 | ₩51,907 | ₩50,544 | ₩51,452 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,586 | ₩51,853 | ₩50,023 | ₩51,506 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,712 | ₩54,739 | ₩51,827 | ₩51,960 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,229 | ₩55,020 | ₩52,334 | ₩54,258 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,550 | ₩54,044 | ₩52,174 | ₩52,962 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,185 | ₩54,298 | ₩50,758 | ₩53,470 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,847 | ₩50,811 | ₩48,847 | ₩50,357 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,943 | ₩49,983 | ₩48,045 | ₩48,660 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,357 | ₩50,664 | ₩49,742 | ₩50,103 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩49,034 | ₩50,744 | ₩48,874 | ₩50,183 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,662 | ₩50,237 | ₩48,967 | ₩49,395 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,771 | ₩51,292 | ₩49,475 | ₩50,036 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,466 | ₩52,254 | ₩50,009 | ₩50,544 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,624 | ₩53,042 | ₩50,036 | ₩51,546 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,535 | ₩52,588 | ₩50,437 | ₩50,718 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,109 | ₩53,203 | ₩51,960 | ₩52,441 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,082 | ₩53,951 | ₩52,000 | ₩52,642 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,481 | ₩53,323 | ₩51,252 | ₩53,069 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,414 | ₩53,737 | ₩52,187 | ₩53,176 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,905 | ₩51,733 | ₩50,477 | ₩51,105 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,105 | ₩51,920 | ₩50,891 | ₩51,279 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,597 | ₩51,546 | ₩50,544 | ₩51,038 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,410 | ₩51,012 | ₩49,809 | ₩50,263 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,065 | ₩51,386 | ₩50,597 | ₩50,718 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,221 | ₩51,372 | ₩48,927 | ₩51,012 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,943 | ₩50,343 | ₩49,328 | ₩49,716 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,896 | ₩47,805 | ₩46,562 | ₩46,936 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,520 | ₩47,217 | ₩45,306 | ₩47,043 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,304 | ₩45,961 | ₩43,904 | ₩45,413 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,240 | ₩46,228 | ₩44,959 | ₩45,507 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,505 | ₩46,081 | ₩43,503 | ₩45,320 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,371 | ₩45,133 | ₩43,155 | ₩43,543 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,743 | ₩44,251 | ₩42,688 | ₩44,238 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,478 | ₩45,734 | ₩44,131 | ₩44,358 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,320 | ₩45,841 | ₩44,598 | ₩45,413 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,198 | ₩45,079 | ₩43,877 | ₩44,719 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,545 | ₩45,587 | ₩43,436 | ₩44,946 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,131 | ₩44,398 | ₩41,953 | ₩42,527 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,861 | ₩44,986 | ₩42,848 | ₩44,358 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,636 | ₩44,852 | ₩43,503 | ₩43,570 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,663 | ₩44,398 | ₩42,902 | ₩44,144 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,688 | ₩43,650 | ₩42,073 | ₩43,102 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,570 | ₩44,331 | ₩41,859 | ₩41,913 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,598 | ₩45,119 | ₩43,543 | ₩43,570 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,681 | ₩46,121 | ₩44,745 | ₩45,480 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,879 | ₩47,217 | ₩44,411 | ₩46,175 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,064 | ₩45,480 | ₩42,220 | ₩44,919 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,306 | ₩46,135 | ₩44,745 | ₩45,266 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩48,019 | ₩48,339 | ₩46,055 | ₩46,429 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,366 | ₩49,021 | ₩47,605 | ₩48,259 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,242 | ₩48,299 | ₩45,600 | ₩47,912 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,442 | ₩47,912 | ₩45,440 | ₩47,591 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,192 | ₩48,954 | ₩46,936 | ₩48,232 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,179 | ₩50,450 | ₩48,179 | ₩49,248 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩47,965 | ₩50,009 | ₩46,121 | ₩47,858 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,796 | ₩51,519 | ₩49,582 | ₩49,916 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,241 | ₩53,002 | ₩48,246 | ₩49,796 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,094 | ₩54,445 | ₩51,680 | ₩53,296 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩51,974 | ₩52,628 | ₩51,426 | ₩52,308 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,308 | ₩53,844 | ₩51,613 | ₩52,321 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,174 | ₩53,042 | ₩51,746 | ₩52,682 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,454 | ₩52,829 | ₩50,718 | ₩52,361 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,201 | ₩52,855 | ₩51,372 | ₩52,414 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,328 | ₩52,094 | ₩48,981 | ₩51,586 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,834 | ₩50,811 | ₩48,339 | ₩49,341 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,351 | ₩49,114 | ₩47,057 | ₩48,807 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,148 | ₩48,393 | ₩45,280 | ₩47,711 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,355 | ₩50,237 | ₩45,707 | ₩46,175 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,409 | ₩57,331 | ₩51,118 | ₩51,786 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,299 | ₩62,635 | ₩55,728 | ₩56,409 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,761 | ₩61,166 | ₩58,641 | ₩61,005 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,721 | ₩59,603 | ₩58,186 | ₩58,627 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩57,973 | ₩59,162 | ₩57,451 | ₩58,721 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩59,068 | ₩59,790 | ₩57,318 | ₩57,973 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩61,019 | ₩61,353 | ₩58,681 | ₩58,774 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,778 | ₩61,660 | ₩60,190 | ₩60,992 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,538 | ₩61,540 | ₩59,950 | ₩60,778 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,725 | ₩61,687 | ₩60,204 | ₩60,471 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩60,070 | ₩60,818 | ₩59,108 | ₩60,418 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,137 | ₩61,246 | ₩58,307 | ₩59,522 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,807 | ₩61,807 | ₩60,752 | ₩60,925 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,166 | ₩62,195 | ₩60,217 | ₩61,767 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,233 | ₩61,927 | ₩60,030 | ₩60,778 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,431 | ₩61,607 | ₩60,124 | ₩61,286 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,215 | ₩60,818 | ₩58,788 | ₩60,337 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,259 | ₩61,981 | ₩59,442 | ₩60,190 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩60,003 | ₩61,513 | ₩59,616 | ₩60,912 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,761 | ₩59,482 | ₩58,547 | ₩58,828 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,226 | ₩59,135 | ₩57,839 | ₩58,614 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,169 | ₩58,413 | ₩56,169 | ₩58,333 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,476 | ₩56,650 | ₩55,461 | ₩56,383 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,289 | ₩56,570 | ₩55,461 | ₩55,634 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,944 | ₩57,198 | ₩56,276 | ₩56,369 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,451 | ₩57,478 | ₩56,543 | ₩56,917 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,117 | ₩57,625 | ₩56,717 | ₩57,505 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,492 | ₩57,705 | ₩56,770 | ₩57,131 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,253 | ₩58,654 | ₩56,837 | ₩57,064 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩57,973 | ₩58,494 | ₩57,064 | ₩58,347 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩56,970 | ₩58,400 | ₩56,757 | ₩57,518 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,612 | ₩58,106 | ₩56,690 | ₩57,318 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩57,986 | ₩58,427 | ₩56,703 | ₩57,304 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,627 | ₩59,188 | ₩57,892 | ₩58,427 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,547 | ₩59,282 | ₩57,518 | ₩58,988 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,696 | ₩60,110 | ₩57,986 | ₩58,266 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,814 | ₩60,070 | ₩58,747 | ₩59,375 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,440 | ₩59,309 | ₩57,866 | ₩58,413 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩58,039 | ₩58,654 | ₩57,465 | ₩58,213 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,761 | ₩59,135 | ₩57,224 | ₩57,558 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,585 | ₩58,948 | ₩57,024 | ₩58,627 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,108 | ₩59,202 | ₩57,024 | ₩57,572 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,369 | ₩59,295 | ₩56,369 | ₩58,934 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,385 | ₩57,585 | ₩55,581 | ₩55,715 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,314 | ₩57,558 | ₩55,113 | ₩57,358 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩55,955 | ₩56,342 | ₩55,234 | ₩55,821 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,940 | ₩56,543 | ₩54,940 | ₩55,955 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,632 | ₩56,476 | ₩52,241 | ₩55,514 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,882 | ₩54,699 | ₩52,454 | ₩54,312 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,105 | ₩53,617 | ₩51,065 | ₩53,096 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩50,023 | ₩51,466 | ₩50,023 | ₩50,611 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,662 | ₩50,263 | ₩48,794 | ₩49,662 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,794 | ₩49,983 | ₩48,366 | ₩49,662 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,637 | ₩50,637 | ₩49,194 | ₩49,408 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,103 | ₩50,811 | ₩49,769 | ₩50,664 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,452 | ₩52,454 | ₩50,637 | ₩51,025 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,561 | ₩53,256 | ₩51,827 | ₩51,893 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,424 | ₩52,000 | ₩50,343 | ₩51,933 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,305 | ₩51,880 | ₩49,956 | ₩50,384 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,105 | ₩52,628 | ₩49,956 | ₩51,052 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,359 | ₩52,027 | ₩49,408 | ₩51,279 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,257 | ₩50,704 | ₩44,759 | ₩49,863 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,209 | ₩44,812 | ₩43,089 | ₩43,877 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,825 | ₩45,427 | ₩43,356 | ₩43,823 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,400 | ₩45,640 | ₩44,478 | ₩45,306 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,217 | ₩47,377 | ₩45,440 | ₩45,881 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,242 | ₩47,752 | ₩45,440 | ₩45,988 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,723 | ₩47,337 | ₩46,188 | ₩46,656 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,580 | ₩49,355 | ₩47,311 | ₩47,351 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,671 | ₩48,232 | ₩47,150 | ₩47,605 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,814 | ₩47,818 | ₩45,467 | ₩47,591 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,496 | ₩47,017 | ₩45,814 | ₩46,068 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,616 | ₩47,792 | ₩45,453 | ₩46,749 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,685 | ₩47,832 | ₩46,696 | ₩46,709 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,255 | ₩46,977 | ₩45,306 | ₩46,763 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,190 | ₩47,444 | ₩46,188 | ₩46,749 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,217 | ₩48,166 | ₩46,910 | ₩47,217 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,892 | ₩47,271 | ₩44,278 | ₩46,709 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,157 | ₩46,055 | ₩44,131 | ₩45,854 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,413 | ₩45,841 | ₩42,848 | ₩43,089 | -5.12% | 150.1만 |
|---|