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 | ₩59,049 | ₩60,476 | ₩58,088 | ₩59,102 | +0.09% | 102.6만 |
| 2026.10.08 | ₩58,955 | ₩59,769 | ₩58,542 | ₩58,969 | +0.02% | 109만 |
| 2026.10.07 | ₩59,742 | ₩60,276 | ₩59,275 | ₩59,502 | -0.40% | 96만 |
| 2026.10.06 | ₩61,210 | ₩61,597 | ₩60,063 | ₩60,810 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,450 | ₩61,757 | ₩60,756 | ₩60,943 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,157 | ₩62,264 | ₩60,663 | ₩61,330 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,315 | ₩61,543 | ₩59,049 | ₩60,956 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,623 | ₩61,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,729 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,116 | ₩60,369 | ₩59,462 | ₩60,223 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,395 | ₩60,343 | ₩58,915 | ₩59,902 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩58,995 | ₩60,303 | ₩58,475 | ₩60,116 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩57,995 | ₩59,222 | ₩57,288 | ₩59,009 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,302 | ₩59,529 | ₩57,848 | ₩57,901 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,448 | ₩59,569 | ₩57,448 | ₩59,302 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,460 | ₩57,248 | ₩55,820 | ₩57,141 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,486 | ₩56,447 | ₩55,313 | ₩56,180 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,647 | ₩57,114 | ₩55,727 | ₩55,767 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,686 | ₩56,487 | ₩54,579 | ₩55,380 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,674 | ₩57,594 | ₩53,872 | ₩53,979 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,127 | ₩57,127 | ₩55,433 | ₩56,487 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,727 | ₩57,394 | ₩55,727 | ₩57,274 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,181 | ₩57,181 | ₩55,340 | ₩55,446 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩57,901 | ₩59,689 | ₩57,674 | ₩57,981 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,754 | ₩58,595 | ₩57,394 | ₩57,581 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,540 | ₩58,475 | ₩55,540 | ₩58,275 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,247 | ₩56,927 | ₩55,286 | ₩56,434 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩55,900 | ₩56,580 | ₩55,473 | ₩56,020 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,741 | ₩57,087 | ₩55,233 | ₩55,286 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,648 | ₩58,808 | ₩56,914 | ₩57,608 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,036 | ₩60,329 | ₩58,875 | ₩59,022 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,489 | ₩60,543 | ₩59,089 | ₩59,622 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩60,956 | ₩60,970 | ₩59,916 | ₩60,183 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,183 | ₩61,343 | ₩59,622 | ₩60,703 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,343 | ₩61,944 | ₩60,890 | ₩61,250 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,704 | ₩62,104 | ₩61,330 | ₩61,477 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,850 | ₩61,850 | ₩60,249 | ₩60,983 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩62,998 | ₩63,411 | ₩62,451 | ₩63,158 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,170 | ₩62,931 | ₩61,397 | ₩62,371 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,437 | ₩62,878 | ₩61,704 | ₩62,170 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,824 | ₩63,451 | ₩62,571 | ₩62,891 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,078 | ₩64,092 | ₩62,797 | ₩63,171 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,519 | ₩64,572 | ₩63,131 | ₩63,638 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,372 | ₩65,546 | ₩63,891 | ₩64,425 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,092 | ₩65,826 | ₩63,651 | ₩65,212 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,545 | ₩65,079 | ₩63,825 | ₩64,812 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,319 | ₩66,306 | ₩64,278 | ₩64,385 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,186 | ₩65,799 | ₩64,398 | ₩65,466 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,571 | ₩65,572 | ₩62,517 | ₩65,186 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,051 | ₩64,385 | ₩62,757 | ₩63,611 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,705 | ₩65,052 | ₩60,663 | ₩61,477 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,036 | ₩64,025 | ₩57,528 | ₩63,811 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩57,941 | ₩58,955 | ₩56,874 | ₩57,901 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,288 | ₩59,169 | ₩57,181 | ₩58,782 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,835 | ₩58,835 | ₩57,661 | ₩58,075 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,514 | ₩57,461 | ₩55,420 | ₩57,034 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,127 | ₩57,127 | ₩55,753 | ₩56,154 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩57,901 | ₩58,742 | ₩57,528 | ₩58,048 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,115 | ₩58,235 | ₩56,380 | ₩57,434 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,488 | ₩58,528 | ₩56,967 | ₩57,728 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,434 | ₩58,995 | ₩56,874 | ₩57,928 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,474 | ₩59,022 | ₩57,474 | ₩58,275 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,540 | ₩58,181 | ₩54,433 | ₩57,714 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,087 | ₩57,234 | ₩55,647 | ₩56,634 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,047 | ₩57,434 | ₩55,967 | ₩56,514 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,099 | ₩56,434 | ₩53,739 | ₩56,047 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,698 | ₩54,246 | ₩52,044 | ₩53,792 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,551 | ₩53,419 | ₩51,044 | ₩52,058 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩52,938 | ₩53,325 | ₩52,418 | ₩53,218 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,632 | ₩53,805 | ₩52,205 | ₩52,978 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩55,980 | ₩56,527 | ₩52,471 | ₩53,258 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,287 | ₩56,887 | ₩54,939 | ₩55,473 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,434 | ₩56,674 | ₩55,286 | ₩56,167 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,234 | ₩57,981 | ₩56,140 | ₩56,794 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,846 | ₩58,382 | ₩54,779 | ₩57,661 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,567 | ₩57,047 | ₩54,886 | ₩55,340 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,794 | ₩57,341 | ₩56,020 | ₩56,420 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,661 | ₩57,127 | ₩56,287 | ₩56,434 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩58,942 | ₩59,009 | ₩56,861 | ₩57,007 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,755 | ₩59,956 | ₩58,568 | ₩58,955 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,342 | ₩60,156 | ₩57,141 | ₩57,154 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,650 | ₩61,717 | ₩59,275 | ₩59,516 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,130 | ₩62,851 | ₩60,063 | ₩60,596 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,277 | ₩62,531 | ₩61,250 | ₩61,570 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,609 | ₩61,290 | ₩59,249 | ₩61,223 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,582 | ₩60,543 | ₩57,581 | ₩59,009 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,756 | ₩62,237 | ₩58,688 | ₩59,982 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,102 | ₩61,076 | ₩58,582 | ₩60,449 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,568 | ₩58,862 | ₩57,848 | ₩58,742 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,368 | ₩59,556 | ₩57,661 | ₩59,289 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,515 | ₩59,596 | ₩57,474 | ₩58,435 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,301 | ₩59,222 | ₩56,207 | ₩59,062 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,848 | ₩57,848 | ₩56,340 | ₩57,608 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,648 | ₩58,742 | ₩56,741 | ₩57,955 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,008 | ₩58,382 | ₩57,261 | ₩57,901 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,168 | ₩58,475 | ₩57,541 | ₩58,008 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,274 | ₩57,474 | ₩56,167 | ₩57,034 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,220 | ₩56,767 | ₩54,806 | ₩55,940 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,285 | ₩55,553 | ₩52,872 | ₩55,166 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,084 | ₩54,086 | ₩50,363 | ₩54,006 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,497 | ₩51,631 | ₩50,203 | ₩51,004 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,058 | ₩53,392 | ₩51,497 | ₩51,658 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,191 | ₩52,551 | ₩51,284 | ₩51,751 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,084 | ₩53,419 | ₩51,778 | ₩52,685 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,391 | ₩51,831 | ₩50,470 | ₩51,377 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,511 | ₩51,778 | ₩49,950 | ₩51,431 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,633 | ₩54,659 | ₩51,751 | ₩51,884 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,152 | ₩54,939 | ₩52,258 | ₩54,179 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,472 | ₩53,966 | ₩52,098 | ₩52,885 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,111 | ₩54,219 | ₩50,684 | ₩53,392 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,776 | ₩50,737 | ₩48,776 | ₩50,283 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,870 | ₩49,910 | ₩47,975 | ₩48,589 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,283 | ₩50,590 | ₩49,670 | ₩50,030 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩48,963 | ₩50,670 | ₩48,802 | ₩50,110 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,590 | ₩50,163 | ₩48,896 | ₩49,323 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,697 | ₩51,217 | ₩49,403 | ₩49,963 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,391 | ₩52,178 | ₩49,936 | ₩50,470 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,550 | ₩52,965 | ₩49,963 | ₩51,471 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,458 | ₩52,511 | ₩50,363 | ₩50,644 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,032 | ₩53,125 | ₩51,884 | ₩52,365 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,005 | ₩53,872 | ₩51,924 | ₩52,565 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,405 | ₩53,245 | ₩51,177 | ₩52,992 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,338 | ₩53,659 | ₩52,111 | ₩53,098 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,830 | ₩51,658 | ₩50,403 | ₩51,030 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,030 | ₩51,844 | ₩50,817 | ₩51,204 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,524 | ₩51,471 | ₩50,470 | ₩50,964 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,337 | ₩50,937 | ₩49,736 | ₩50,190 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩50,990 | ₩51,311 | ₩50,524 | ₩50,644 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,149 | ₩51,297 | ₩48,856 | ₩50,937 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,870 | ₩50,270 | ₩49,256 | ₩49,643 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,828 | ₩47,735 | ₩46,494 | ₩46,868 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,454 | ₩47,148 | ₩45,240 | ₩46,975 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,240 | ₩45,894 | ₩43,840 | ₩45,347 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,174 | ₩46,161 | ₩44,893 | ₩45,440 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,440 | ₩46,014 | ₩43,439 | ₩45,254 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,306 | ₩45,067 | ₩43,092 | ₩43,479 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,679 | ₩44,186 | ₩42,625 | ₩44,173 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,413 | ₩45,667 | ₩44,066 | ₩44,293 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,254 | ₩45,774 | ₩44,533 | ₩45,347 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,133 | ₩45,014 | ₩43,813 | ₩44,653 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,480 | ₩45,521 | ₩43,373 | ₩44,880 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,066 | ₩44,333 | ₩41,892 | ₩42,465 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,799 | ₩44,920 | ₩42,786 | ₩44,293 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,573 | ₩44,787 | ₩43,439 | ₩43,506 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,599 | ₩44,333 | ₩42,839 | ₩44,080 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,625 | ₩43,586 | ₩42,012 | ₩43,039 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,506 | ₩44,266 | ₩41,798 | ₩41,852 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,533 | ₩45,054 | ₩43,479 | ₩43,506 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,614 | ₩46,054 | ₩44,680 | ₩45,414 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,813 | ₩47,148 | ₩44,346 | ₩46,108 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,000 | ₩45,414 | ₩42,159 | ₩44,853 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,240 | ₩46,068 | ₩44,680 | ₩45,200 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩47,949 | ₩48,269 | ₩45,987 | ₩46,361 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,296 | ₩48,949 | ₩47,535 | ₩48,189 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,174 | ₩48,229 | ₩45,534 | ₩47,842 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,374 | ₩47,842 | ₩45,374 | ₩47,522 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,122 | ₩48,883 | ₩46,868 | ₩48,162 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,109 | ₩50,377 | ₩48,109 | ₩49,176 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩47,895 | ₩49,936 | ₩46,054 | ₩47,789 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,723 | ₩51,444 | ₩49,510 | ₩49,843 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,164 | ₩52,925 | ₩48,175 | ₩49,723 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,018 | ₩54,366 | ₩51,604 | ₩53,218 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩51,898 | ₩52,551 | ₩51,351 | ₩52,231 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,231 | ₩53,765 | ₩51,537 | ₩52,245 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,098 | ₩52,965 | ₩51,671 | ₩52,605 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,378 | ₩52,752 | ₩50,644 | ₩52,285 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,124 | ₩52,778 | ₩51,297 | ₩52,338 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,256 | ₩52,018 | ₩48,909 | ₩51,511 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,762 | ₩50,737 | ₩48,269 | ₩49,269 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,282 | ₩49,043 | ₩46,988 | ₩48,736 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,081 | ₩48,322 | ₩45,214 | ₩47,642 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,283 | ₩50,163 | ₩45,641 | ₩46,108 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,327 | ₩57,248 | ₩51,044 | ₩51,711 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,210 | ₩62,544 | ₩55,647 | ₩56,327 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,675 | ₩61,076 | ₩58,555 | ₩60,916 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,635 | ₩59,516 | ₩58,101 | ₩58,542 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩57,888 | ₩59,075 | ₩57,368 | ₩58,635 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩58,982 | ₩59,702 | ₩57,234 | ₩57,888 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩60,930 | ₩61,263 | ₩58,595 | ₩58,688 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,690 | ₩61,570 | ₩60,103 | ₩60,903 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,449 | ₩61,450 | ₩59,862 | ₩60,690 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,636 | ₩61,597 | ₩60,116 | ₩60,383 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩59,982 | ₩60,730 | ₩59,022 | ₩60,329 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,049 | ₩61,157 | ₩58,221 | ₩59,435 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,717 | ₩61,717 | ₩60,663 | ₩60,836 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,076 | ₩62,104 | ₩60,129 | ₩61,677 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,143 | ₩61,837 | ₩59,942 | ₩60,690 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,343 | ₩61,517 | ₩60,036 | ₩61,197 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,129 | ₩60,730 | ₩58,702 | ₩60,249 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,170 | ₩61,890 | ₩59,355 | ₩60,103 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩59,916 | ₩61,423 | ₩59,529 | ₩60,823 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,675 | ₩59,395 | ₩58,462 | ₩58,742 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,141 | ₩59,049 | ₩57,754 | ₩58,528 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,087 | ₩58,328 | ₩56,087 | ₩58,248 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,394 | ₩56,567 | ₩55,380 | ₩56,300 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,207 | ₩56,487 | ₩55,380 | ₩55,553 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,861 | ₩57,114 | ₩56,194 | ₩56,287 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,368 | ₩57,394 | ₩56,460 | ₩56,834 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,034 | ₩57,541 | ₩56,634 | ₩57,421 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,408 | ₩57,621 | ₩56,687 | ₩57,047 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,168 | ₩58,568 | ₩56,754 | ₩56,981 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩57,888 | ₩58,408 | ₩56,981 | ₩58,261 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩56,887 | ₩58,315 | ₩56,674 | ₩57,434 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,528 | ₩58,021 | ₩56,607 | ₩57,234 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩57,901 | ₩58,342 | ₩56,620 | ₩57,221 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,542 | ₩59,102 | ₩57,808 | ₩58,342 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,462 | ₩59,195 | ₩57,434 | ₩58,902 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,609 | ₩60,023 | ₩57,901 | ₩58,181 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,728 | ₩59,982 | ₩58,662 | ₩59,289 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,355 | ₩59,222 | ₩57,781 | ₩58,328 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩57,955 | ₩58,568 | ₩57,381 | ₩58,128 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,675 | ₩59,049 | ₩57,141 | ₩57,474 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,501 | ₩58,862 | ₩56,941 | ₩58,542 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,022 | ₩59,115 | ₩56,941 | ₩57,488 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,287 | ₩59,209 | ₩56,287 | ₩58,848 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,301 | ₩57,501 | ₩55,500 | ₩55,633 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,233 | ₩57,474 | ₩55,033 | ₩57,274 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩55,873 | ₩56,260 | ₩55,153 | ₩55,740 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,859 | ₩56,460 | ₩54,859 | ₩55,873 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,553 | ₩56,394 | ₩52,164 | ₩55,433 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,805 | ₩54,619 | ₩52,378 | ₩54,232 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,030 | ₩53,539 | ₩50,990 | ₩53,018 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩49,950 | ₩51,391 | ₩49,950 | ₩50,537 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,590 | ₩50,190 | ₩48,722 | ₩49,590 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,722 | ₩49,910 | ₩48,296 | ₩49,590 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,564 | ₩50,564 | ₩49,123 | ₩49,336 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,030 | ₩50,737 | ₩49,696 | ₩50,590 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,377 | ₩52,378 | ₩50,564 | ₩50,950 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,485 | ₩53,178 | ₩51,751 | ₩51,818 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,350 | ₩51,924 | ₩50,270 | ₩51,858 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,231 | ₩51,804 | ₩49,883 | ₩50,310 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,030 | ₩52,551 | ₩49,883 | ₩50,977 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,284 | ₩51,951 | ₩49,336 | ₩51,204 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,188 | ₩50,630 | ₩44,693 | ₩49,790 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,146 | ₩44,747 | ₩43,026 | ₩43,813 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,760 | ₩45,360 | ₩43,293 | ₩43,759 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,334 | ₩45,574 | ₩44,413 | ₩45,240 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,148 | ₩47,308 | ₩45,374 | ₩45,814 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,174 | ₩47,682 | ₩45,374 | ₩45,921 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,655 | ₩47,268 | ₩46,121 | ₩46,588 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,509 | ₩49,283 | ₩47,242 | ₩47,282 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,602 | ₩48,162 | ₩47,081 | ₩47,535 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,747 | ₩47,749 | ₩45,400 | ₩47,522 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,428 | ₩46,948 | ₩45,747 | ₩46,001 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,548 | ₩47,722 | ₩45,387 | ₩46,681 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,615 | ₩47,762 | ₩46,628 | ₩46,641 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,188 | ₩46,908 | ₩45,240 | ₩46,695 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,121 | ₩47,375 | ₩46,121 | ₩46,681 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,148 | ₩48,095 | ₩46,841 | ₩47,148 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,827 | ₩47,202 | ₩44,213 | ₩46,641 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,093 | ₩45,987 | ₩44,066 | ₩45,787 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,347 | ₩45,774 | ₩42,786 | ₩43,026 | -5.12% | 150.1만 |
|---|