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 | ₩59,184 | ₩60,614 | ₩58,221 | ₩59,237 | +0.09% | 102.6만 |
| 2026.10.08 | ₩59,090 | ₩59,906 | ₩58,675 | ₩59,103 | +0.02% | 109만 |
| 2026.10.07 | ₩59,879 | ₩60,414 | ₩59,411 | ₩59,638 | -0.40% | 96만 |
| 2026.10.06 | ₩61,350 | ₩61,738 | ₩60,200 | ₩60,949 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,591 | ₩61,898 | ₩60,895 | ₩61,082 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,299 | ₩62,406 | ₩60,802 | ₩61,470 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,451 | ₩61,684 | ₩59,184 | ₩61,096 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,761 | ₩61,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,866 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,253 | ₩60,507 | ₩59,598 | ₩60,360 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,531 | ₩60,481 | ₩59,050 | ₩60,039 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,130 | ₩60,441 | ₩58,609 | ₩60,253 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,127 | ₩59,357 | ₩57,419 | ₩59,143 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,438 | ₩59,665 | ₩57,980 | ₩58,034 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,579 | ₩59,705 | ₩57,579 | ₩59,438 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,589 | ₩57,378 | ₩55,948 | ₩57,271 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,613 | ₩56,576 | ₩55,439 | ₩56,309 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,777 | ₩57,245 | ₩55,854 | ₩55,894 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,811 | ₩56,616 | ₩54,704 | ₩55,506 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,803 | ₩57,726 | ₩53,995 | ₩54,102 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,255 | ₩57,258 | ₩55,560 | ₩56,616 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,854 | ₩57,525 | ₩55,854 | ₩57,405 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,312 | ₩57,312 | ₩55,466 | ₩55,573 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩58,034 | ₩59,825 | ₩57,806 | ₩58,114 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,887 | ₩58,729 | ₩57,525 | ₩57,713 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,667 | ₩58,609 | ₩55,667 | ₩58,408 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,376 | ₩57,057 | ₩55,413 | ₩56,563 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩56,028 | ₩56,710 | ₩55,600 | ₩56,148 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,870 | ₩57,218 | ₩55,359 | ₩55,413 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,782 | ₩58,943 | ₩57,044 | ₩57,739 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,173 | ₩60,467 | ₩59,010 | ₩59,157 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,625 | ₩60,681 | ₩59,224 | ₩59,759 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩61,096 | ₩61,109 | ₩60,053 | ₩60,320 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,323 | ₩61,484 | ₩59,759 | ₩60,842 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,484 | ₩62,085 | ₩61,029 | ₩61,390 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,845 | ₩62,246 | ₩61,470 | ₩61,617 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,992 | ₩61,992 | ₩60,387 | ₩61,122 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,142 | ₩63,556 | ₩62,593 | ₩63,302 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,313 | ₩63,075 | ₩61,537 | ₩62,513 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,580 | ₩63,021 | ₩61,845 | ₩62,313 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,968 | ₩63,596 | ₩62,714 | ₩63,035 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,225 | ₩64,238 | ₩62,941 | ₩63,315 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,666 | ₩64,720 | ₩63,275 | ₩63,783 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,519 | ₩65,696 | ₩64,038 | ₩64,572 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,241 | ₩65,976 | ₩63,797 | ₩65,361 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,693 | ₩65,228 | ₩63,971 | ₩64,960 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,468 | ₩66,458 | ₩64,425 | ₩64,532 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,335 | ₩65,950 | ₩64,546 | ₩65,615 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,717 | ₩65,722 | ₩62,660 | ₩65,335 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,195 | ₩64,532 | ₩62,901 | ₩63,757 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,853 | ₩65,201 | ₩60,802 | ₩61,617 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,173 | ₩64,171 | ₩57,659 | ₩63,957 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩58,074 | ₩59,090 | ₩57,004 | ₩58,034 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,421 | ₩59,304 | ₩57,312 | ₩58,916 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,967 | ₩58,970 | ₩57,793 | ₩58,207 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,643 | ₩57,592 | ₩55,546 | ₩57,164 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,258 | ₩57,258 | ₩55,881 | ₩56,282 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩58,034 | ₩58,876 | ₩57,659 | ₩58,181 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,248 | ₩58,368 | ₩56,509 | ₩57,566 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,622 | ₩58,662 | ₩57,098 | ₩57,860 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,566 | ₩59,130 | ₩57,004 | ₩58,060 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,606 | ₩59,157 | ₩57,606 | ₩58,408 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,670 | ₩58,314 | ₩54,557 | ₩57,846 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,218 | ₩57,365 | ₩55,774 | ₩56,763 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,175 | ₩57,566 | ₩56,095 | ₩56,643 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,223 | ₩56,563 | ₩53,862 | ₩56,175 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,819 | ₩54,370 | ₩52,163 | ₩53,915 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,672 | ₩53,541 | ₩51,161 | ₩52,177 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩53,059 | ₩53,447 | ₩52,538 | ₩53,340 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,755 | ₩53,928 | ₩52,324 | ₩53,099 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩56,108 | ₩56,656 | ₩52,591 | ₩53,380 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,416 | ₩57,017 | ₩55,065 | ₩55,600 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,563 | ₩56,803 | ₩55,413 | ₩56,295 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,365 | ₩58,114 | ₩56,269 | ₩56,924 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,971 | ₩58,515 | ₩54,905 | ₩57,793 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,696 | ₩57,178 | ₩55,012 | ₩55,466 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,924 | ₩57,472 | ₩56,148 | ₩56,549 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,790 | ₩57,258 | ₩56,416 | ₩56,563 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩59,077 | ₩59,143 | ₩56,991 | ₩57,138 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,889 | ₩60,093 | ₩58,702 | ₩59,090 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,478 | ₩60,293 | ₩57,271 | ₩57,285 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,788 | ₩61,858 | ₩59,411 | ₩59,652 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,272 | ₩62,995 | ₩60,200 | ₩60,735 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,420 | ₩62,674 | ₩61,390 | ₩61,711 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,745 | ₩61,430 | ₩59,384 | ₩61,363 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,718 | ₩60,681 | ₩57,713 | ₩59,143 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,895 | ₩62,379 | ₩58,823 | ₩60,120 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,237 | ₩61,216 | ₩58,716 | ₩60,588 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,702 | ₩58,996 | ₩57,980 | ₩58,876 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,502 | ₩59,692 | ₩57,793 | ₩59,424 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,649 | ₩59,732 | ₩57,606 | ₩58,568 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,432 | ₩59,357 | ₩56,335 | ₩59,197 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,980 | ₩57,980 | ₩56,469 | ₩57,739 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,780 | ₩58,876 | ₩56,870 | ₩58,087 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,141 | ₩58,515 | ₩57,392 | ₩58,034 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,301 | ₩58,609 | ₩57,673 | ₩58,141 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,402 | ₩57,606 | ₩56,295 | ₩57,164 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,346 | ₩56,897 | ₩54,931 | ₩56,068 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,407 | ₩55,680 | ₩52,992 | ₩55,292 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,201 | ₩54,209 | ₩50,479 | ₩54,129 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,615 | ₩51,749 | ₩50,318 | ₩51,120 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,177 | ₩53,514 | ₩51,615 | ₩51,776 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,310 | ₩52,672 | ₩51,401 | ₩51,869 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,204 | ₩53,541 | ₩51,896 | ₩52,805 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,508 | ₩51,949 | ₩50,586 | ₩51,495 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,629 | ₩51,896 | ₩50,064 | ₩51,548 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,758 | ₩54,784 | ₩51,869 | ₩52,003 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,273 | ₩55,065 | ₩52,377 | ₩54,303 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,594 | ₩54,089 | ₩52,217 | ₩53,006 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,227 | ₩54,343 | ₩50,799 | ₩53,514 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,887 | ₩50,853 | ₩48,887 | ₩50,398 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,984 | ₩50,024 | ₩48,085 | ₩48,700 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,398 | ₩50,706 | ₩49,783 | ₩50,144 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩49,075 | ₩50,786 | ₩48,914 | ₩50,224 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,703 | ₩50,278 | ₩49,008 | ₩49,436 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,813 | ₩51,334 | ₩49,516 | ₩50,077 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,508 | ₩52,297 | ₩50,051 | ₩50,586 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,666 | ₩53,086 | ₩50,077 | ₩51,588 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,578 | ₩52,631 | ₩50,479 | ₩50,759 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,153 | ₩53,247 | ₩52,003 | ₩52,484 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,126 | ₩53,995 | ₩52,043 | ₩52,685 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,524 | ₩53,367 | ₩51,294 | ₩53,113 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,458 | ₩53,781 | ₩52,230 | ₩53,220 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,947 | ₩51,776 | ₩50,519 | ₩51,147 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,147 | ₩51,963 | ₩50,933 | ₩51,321 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,639 | ₩51,588 | ₩50,586 | ₩51,080 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,452 | ₩51,054 | ₩49,850 | ₩50,305 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,107 | ₩51,428 | ₩50,639 | ₩50,759 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,262 | ₩51,415 | ₩48,968 | ₩51,054 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,984 | ₩50,385 | ₩49,369 | ₩49,756 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,935 | ₩47,844 | ₩46,601 | ₩46,975 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,558 | ₩47,256 | ₩45,344 | ₩47,082 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,341 | ₩45,999 | ₩43,940 | ₩45,451 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,277 | ₩46,266 | ₩44,996 | ₩45,544 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,541 | ₩46,119 | ₩43,539 | ₩45,357 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,408 | ₩45,170 | ₩43,191 | ₩43,579 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,779 | ₩44,287 | ₩42,723 | ₩44,274 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,515 | ₩45,772 | ₩44,167 | ₩44,394 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,357 | ₩45,879 | ₩44,635 | ₩45,451 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,234 | ₩45,116 | ₩43,913 | ₩44,755 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,582 | ₩45,625 | ₩43,472 | ₩44,983 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,167 | ₩44,434 | ₩41,987 | ₩42,562 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,897 | ₩45,023 | ₩42,883 | ₩44,394 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,672 | ₩44,889 | ₩43,539 | ₩43,605 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,699 | ₩44,434 | ₩42,937 | ₩44,180 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,723 | ₩43,686 | ₩42,108 | ₩43,137 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,605 | ₩44,368 | ₩41,894 | ₩41,947 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,635 | ₩45,157 | ₩43,579 | ₩43,605 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,718 | ₩46,159 | ₩44,782 | ₩45,518 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,916 | ₩47,256 | ₩44,448 | ₩46,213 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,100 | ₩45,518 | ₩42,255 | ₩44,956 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,344 | ₩46,173 | ₩44,782 | ₩45,304 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩48,058 | ₩48,379 | ₩46,093 | ₩46,467 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,406 | ₩49,061 | ₩47,644 | ₩48,299 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,280 | ₩48,339 | ₩45,638 | ₩47,951 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,480 | ₩47,951 | ₩45,477 | ₩47,630 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,232 | ₩48,994 | ₩46,975 | ₩48,272 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,219 | ₩50,492 | ₩48,219 | ₩49,288 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩48,005 | ₩50,051 | ₩46,159 | ₩47,898 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,837 | ₩51,562 | ₩49,623 | ₩49,957 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,284 | ₩53,046 | ₩48,286 | ₩49,837 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,137 | ₩54,490 | ₩51,722 | ₩53,340 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩52,016 | ₩52,672 | ₩51,468 | ₩52,351 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,351 | ₩53,888 | ₩51,655 | ₩52,364 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,217 | ₩53,086 | ₩51,789 | ₩52,725 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,498 | ₩52,872 | ₩50,759 | ₩52,404 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,244 | ₩52,899 | ₩51,415 | ₩52,458 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,369 | ₩52,137 | ₩49,021 | ₩51,629 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,874 | ₩50,853 | ₩48,379 | ₩49,382 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,390 | ₩49,155 | ₩47,095 | ₩48,847 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,186 | ₩48,433 | ₩45,317 | ₩47,751 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,395 | ₩50,278 | ₩45,745 | ₩46,213 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,456 | ₩57,378 | ₩51,161 | ₩51,829 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,350 | ₩62,687 | ₩55,774 | ₩56,456 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,809 | ₩61,216 | ₩58,689 | ₩61,056 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,769 | ₩59,652 | ₩58,234 | ₩58,675 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩58,020 | ₩59,210 | ₩57,499 | ₩58,769 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩59,117 | ₩59,839 | ₩57,365 | ₩58,020 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩61,069 | ₩61,403 | ₩58,729 | ₩58,823 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,828 | ₩61,711 | ₩60,240 | ₩61,042 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,588 | ₩61,591 | ₩59,999 | ₩60,828 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,775 | ₩61,738 | ₩60,253 | ₩60,521 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩60,120 | ₩60,868 | ₩59,157 | ₩60,467 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,186 | ₩61,296 | ₩58,355 | ₩59,571 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,858 | ₩61,858 | ₩60,802 | ₩60,975 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,216 | ₩62,246 | ₩60,267 | ₩61,818 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,283 | ₩61,978 | ₩60,079 | ₩60,828 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,481 | ₩61,657 | ₩60,173 | ₩61,336 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,264 | ₩60,868 | ₩58,836 | ₩60,387 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,310 | ₩62,032 | ₩59,491 | ₩60,240 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩60,053 | ₩61,564 | ₩59,665 | ₩60,962 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,809 | ₩59,531 | ₩58,595 | ₩58,876 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,274 | ₩59,184 | ₩57,887 | ₩58,662 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,215 | ₩58,462 | ₩56,215 | ₩58,381 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,523 | ₩56,696 | ₩55,506 | ₩56,429 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,335 | ₩56,616 | ₩55,506 | ₩55,680 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,991 | ₩57,245 | ₩56,322 | ₩56,416 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,499 | ₩57,525 | ₩56,589 | ₩56,964 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,164 | ₩57,673 | ₩56,763 | ₩57,552 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,539 | ₩57,753 | ₩56,817 | ₩57,178 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,301 | ₩58,702 | ₩56,884 | ₩57,111 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩58,020 | ₩58,542 | ₩57,111 | ₩58,395 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩57,017 | ₩58,448 | ₩56,803 | ₩57,566 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,659 | ₩58,154 | ₩56,737 | ₩57,365 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩58,034 | ₩58,475 | ₩56,750 | ₩57,352 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,675 | ₩59,237 | ₩57,940 | ₩58,475 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,595 | ₩59,331 | ₩57,566 | ₩59,036 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,745 | ₩60,160 | ₩58,034 | ₩58,314 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,863 | ₩60,120 | ₩58,796 | ₩59,424 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,488 | ₩59,357 | ₩57,913 | ₩58,462 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩58,087 | ₩58,702 | ₩57,512 | ₩58,261 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,809 | ₩59,184 | ₩57,271 | ₩57,606 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,632 | ₩58,996 | ₩57,071 | ₩58,675 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,157 | ₩59,250 | ₩57,071 | ₩57,619 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,416 | ₩59,344 | ₩56,416 | ₩58,983 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,432 | ₩57,632 | ₩55,627 | ₩55,760 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,359 | ₩57,606 | ₩55,159 | ₩57,405 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩56,001 | ₩56,389 | ₩55,279 | ₩55,867 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,985 | ₩56,589 | ₩54,985 | ₩56,001 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,677 | ₩56,523 | ₩52,284 | ₩55,560 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,926 | ₩54,744 | ₩52,498 | ₩54,356 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,147 | ₩53,661 | ₩51,107 | ₩53,140 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩50,064 | ₩51,508 | ₩50,064 | ₩50,652 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,703 | ₩50,305 | ₩48,834 | ₩49,703 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,834 | ₩50,024 | ₩48,406 | ₩49,703 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,679 | ₩50,679 | ₩49,235 | ₩49,449 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,144 | ₩50,853 | ₩49,810 | ₩50,706 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,495 | ₩52,498 | ₩50,679 | ₩51,067 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,605 | ₩53,300 | ₩51,869 | ₩51,936 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,465 | ₩52,043 | ₩50,385 | ₩51,976 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,348 | ₩51,923 | ₩49,997 | ₩50,425 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,147 | ₩52,672 | ₩49,997 | ₩51,094 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,401 | ₩52,070 | ₩49,449 | ₩51,321 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,296 | ₩50,746 | ₩44,796 | ₩49,904 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,244 | ₩44,849 | ₩43,124 | ₩43,913 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,862 | ₩45,464 | ₩43,391 | ₩43,860 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,437 | ₩45,678 | ₩44,515 | ₩45,344 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,256 | ₩47,416 | ₩45,477 | ₩45,919 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,280 | ₩47,791 | ₩45,477 | ₩46,026 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,761 | ₩47,376 | ₩46,226 | ₩46,694 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,620 | ₩49,395 | ₩47,350 | ₩47,390 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,711 | ₩48,272 | ₩47,189 | ₩47,644 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,852 | ₩47,858 | ₩45,504 | ₩47,630 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,534 | ₩47,055 | ₩45,852 | ₩46,106 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,654 | ₩47,831 | ₩45,491 | ₩46,788 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,724 | ₩47,871 | ₩46,734 | ₩46,748 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,293 | ₩47,015 | ₩45,344 | ₩46,801 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,229 | ₩47,483 | ₩46,226 | ₩46,788 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,256 | ₩48,205 | ₩46,948 | ₩47,256 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,929 | ₩47,309 | ₩44,314 | ₩46,748 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,194 | ₩46,093 | ₩44,167 | ₩45,892 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,451 | ₩45,879 | ₩42,883 | ₩43,124 | -5.12% | 150.1만 |
|---|