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 | ₩59,064 | ₩60,492 | ₩58,103 | ₩59,117 | +0.09% | 102.6만 |
| 2026.10.08 | ₩58,970 | ₩59,784 | ₩58,557 | ₩58,984 | +0.02% | 109만 |
| 2026.10.07 | ₩59,758 | ₩60,291 | ₩59,291 | ₩59,517 | -0.40% | 96만 |
| 2026.10.06 | ₩61,225 | ₩61,612 | ₩60,078 | ₩60,825 | -0.65% | 96.9만 |
| 2026.10.05 | ₩61,466 | ₩61,773 | ₩60,772 | ₩60,959 | -0.83% | 103.5만 |
| 2026.10.02 | ₩62,173 | ₩62,280 | ₩60,678 | ₩61,346 | -1.33% | 103.2만 |
| 2026.10.01 | ₩59,331 | ₩61,559 | ₩59,064 | ₩60,972 | +2.77% | 117.3만 |
| 2026.09.30 | ₩60,638 | ₩61,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,744 |
| -1.47% |
| 149.7만 |
| 2026.09.29 | ₩60,131 | ₩60,385 | ₩59,477 | ₩60,238 | +0.18% | 113.2만 |
|---|
| 2026.09.28 | ₩59,411 | ₩60,358 | ₩58,930 | ₩59,918 | +0.85% | 122.8만 |
|---|
| 2026.09.25 | ₩59,010 | ₩60,318 | ₩58,490 | ₩60,131 | +1.90% | 84.6만 |
|---|
| 2026.09.24 | ₩58,009 | ₩59,237 | ₩57,302 | ₩59,024 | +1.75% | 83.3만 |
|---|
| 2026.09.23 | ₩59,317 | ₩59,544 | ₩57,863 | ₩57,916 | -2.36% | 104.3만 |
|---|
| 2026.09.22 | ₩57,462 | ₩59,584 | ₩57,462 | ₩59,317 | +3.23% | 106.2만 |
|---|
| 2026.09.21 | ₩56,475 | ₩57,262 | ₩55,834 | ₩57,155 | +1.21% | 127.8만 |
|---|
| 2026.09.18 | ₩55,501 | ₩56,461 | ₩55,327 | ₩56,195 | +1.25% | 247.3만 |
|---|
| 2026.09.17 | ₩56,662 | ₩57,129 | ₩55,741 | ₩55,781 | -1.55% | 84.3만 |
|---|
| 2026.09.16 | ₩54,700 | ₩56,501 | ₩54,593 | ₩55,394 | +1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩56,688 | ₩57,609 | ₩53,886 | ₩53,993 | -4.76% | 120.8만 |
|---|
| 2026.09.14 | ₩56,141 | ₩57,142 | ₩55,447 | ₩56,501 | +0.64% | 123.9만 |
|---|
| 2026.09.11 | ₩55,741 | ₩57,409 | ₩55,741 | ₩57,289 | +2.78% | 124.9만 |
|---|
| 2026.09.10 | ₩57,195 | ₩57,195 | ₩55,354 | ₩55,461 | -3.03% | 116.9만 |
|---|
| 2026.09.09 | ₩57,916 | ₩59,704 | ₩57,689 | ₩57,996 | +0.14% | 131.2만 |
|---|
| 2026.09.08 | ₩57,769 | ₩58,610 | ₩57,409 | ₩57,596 | -0.30% | 95.1만 |
|---|
| 2026.09.04 | ₩55,554 | ₩58,490 | ₩55,554 | ₩58,290 | +4.92% | 110.9만 |
|---|
| 2026.09.03 | ₩56,261 | ₩56,942 | ₩55,300 | ₩56,448 | +0.33% | 138.4만 |
|---|
| 2026.09.02 | ₩55,914 | ₩56,595 | ₩55,487 | ₩56,034 | +0.21% | 121.5만 |
|---|
| 2026.09.01 | ₩56,755 | ₩57,102 | ₩55,247 | ₩55,300 | -2.56% | 93만 |
|---|
| 2026.08.31 | ₩58,663 | ₩58,823 | ₩56,928 | ₩57,622 | -1.77% | 89.9만 |
|---|
| 2026.08.28 | ₩60,051 | ₩60,345 | ₩58,890 | ₩59,037 | -1.69% | 72.1만 |
|---|
| 2026.08.27 | ₩59,504 | ₩60,558 | ₩59,104 | ₩59,637 | +0.22% | 57.3만 |
|---|
| 2026.08.26 | ₩60,972 | ₩60,985 | ₩59,931 | ₩60,198 | -1.27% | 74.3만 |
|---|
| 2026.08.25 | ₩61,199 | ₩61,359 | ₩59,637 | ₩60,718 | -0.78% | 54.5만 |
|---|
| 2026.08.24 | ₩61,359 | ₩61,959 | ₩60,905 | ₩61,266 | -0.15% | 39.4만 |
|---|
| 2026.08.21 | ₩61,719 | ₩62,120 | ₩61,346 | ₩61,492 | -0.37% | 56.9만 |
|---|
| 2026.08.20 | ₩61,866 | ₩61,866 | ₩60,265 | ₩60,999 | -1.40% | 95.6만 |
|---|
| 2026.08.19 | ₩63,014 | ₩63,427 | ₩62,467 | ₩63,174 | +0.25% | 104.5만 |
|---|
| 2026.08.18 | ₩62,186 | ₩62,947 | ₩61,412 | ₩62,386 | +0.32% | 115.3만 |
|---|
| 2026.08.17 | ₩62,453 | ₩62,894 | ₩61,719 | ₩62,186 | -0.43% | 97.3만 |
|---|
| 2026.08.14 | ₩62,840 | ₩63,467 | ₩62,587 | ₩62,907 | +0.11% | 65.5만 |
|---|
| 2026.08.13 | ₩64,095 | ₩64,108 | ₩62,814 | ₩63,187 | -1.42% | 77.4만 |
|---|
| 2026.08.12 | ₩64,535 | ₩64,588 | ₩63,147 | ₩63,654 | -1.36% | 82.7만 |
|---|
| 2026.08.11 | ₩64,388 | ₩65,563 | ₩63,908 | ₩64,442 | +0.08% | 93만 |
|---|
| 2026.08.10 | ₩65,109 | ₩65,843 | ₩63,668 | ₩65,229 | +0.18% | 82.6만 |
|---|
| 2026.08.07 | ₩64,562 | ₩65,095 | ₩63,841 | ₩64,829 | +0.41% | 76.5만 |
|---|
| 2026.08.06 | ₩65,336 | ₩66,323 | ₩64,295 | ₩64,402 | -1.43% | 94.9만 |
|---|
| 2026.08.05 | ₩65,202 | ₩65,816 | ₩64,415 | ₩65,482 | +0.43% | 122.4만 |
|---|
| 2026.08.04 | ₩63,587 | ₩65,589 | ₩62,533 | ₩65,202 | +2.54% | 177.2만 |
|---|
| 2026.08.03 | ₩63,067 | ₩64,402 | ₩62,773 | ₩63,628 | +0.89% | 127.5만 |
|---|
| 2026.07.31 | ₩64,722 | ₩65,069 | ₩60,678 | ₩61,492 | -4.99% | 226.2만 |
|---|
| 2026.07.30 | ₩60,051 | ₩64,041 | ₩57,542 | ₩63,828 | +6.29% | 213.4만 |
|---|
| 2026.07.29 | ₩57,956 | ₩58,970 | ₩56,888 | ₩57,916 | -0.07% | 139.2만 |
|---|
| 2026.07.28 | ₩58,303 | ₩59,184 | ₩57,195 | ₩58,797 | +0.85% | 90.3만 |
|---|
| 2026.07.27 | ₩57,849 | ₩58,850 | ₩57,676 | ₩58,089 | +0.42% | 86.7만 |
|---|
| 2026.07.24 | ₩56,528 | ₩57,476 | ₩55,434 | ₩57,049 | +0.92% | 66.8만 |
|---|
| 2026.07.23 | ₩57,142 | ₩57,142 | ₩55,768 | ₩56,168 | -1.70% | 77.2만 |
|---|
| 2026.07.22 | ₩57,916 | ₩58,757 | ₩57,542 | ₩58,063 | +0.25% | 64.1만 |
|---|
| 2026.07.21 | ₩58,130 | ₩58,250 | ₩56,395 | ₩57,449 | -1.17% | 116.8만 |
|---|
| 2026.07.20 | ₩58,503 | ₩58,543 | ₩56,982 | ₩57,743 | -1.30% | 54.2만 |
|---|
| 2026.07.17 | ₩57,449 | ₩59,010 | ₩56,888 | ₩57,943 | +0.86% | 64.3만 |
|---|
| 2026.07.16 | ₩57,489 | ₩59,037 | ₩57,489 | ₩58,290 | +1.39% | 84.5만 |
|---|
| 2026.07.15 | ₩56,555 | ₩58,196 | ₩54,446 | ₩57,729 | +2.08% | 63만 |
|---|
| 2026.07.14 | ₩57,102 | ₩57,249 | ₩55,661 | ₩56,648 | -0.79% | 73.4만 |
|---|
| 2026.07.13 | ₩56,061 | ₩57,449 | ₩55,981 | ₩56,528 | +0.83% | 99.5만 |
|---|
| 2026.07.10 | ₩54,113 | ₩56,448 | ₩53,752 | ₩56,061 | +3.60% | 92.4만 |
|---|
| 2026.07.09 | ₩52,712 | ₩54,260 | ₩52,058 | ₩53,806 | +2.08% | 99.4만 |
|---|
| 2026.07.08 | ₩52,565 | ₩53,432 | ₩51,057 | ₩52,071 | -0.94% | 111.5만 |
|---|
| 2026.07.07 | ₩52,952 | ₩53,339 | ₩52,431 | ₩53,232 | +0.53% | 88.5만 |
|---|
| 2026.07.06 | ₩53,646 | ₩53,819 | ₩52,218 | ₩52,992 | -1.22% | 109.9만 |
|---|
| 2026.07.02 | ₩55,994 | ₩56,541 | ₩52,485 | ₩53,272 | -4.86% | 113만 |
|---|
| 2026.07.01 | ₩56,301 | ₩56,902 | ₩54,953 | ₩55,487 | -1.45% | 108.9만 |
|---|
| 2026.06.30 | ₩56,448 | ₩56,688 | ₩55,300 | ₩56,181 | -0.47% | 124.9만 |
|---|
| 2026.06.29 | ₩57,249 | ₩57,996 | ₩56,155 | ₩56,808 | -0.77% | 148.5만 |
|---|
| 2026.06.26 | ₩54,860 | ₩58,396 | ₩54,793 | ₩57,676 | +5.13% | 519.5만 |
|---|
| 2026.06.25 | ₩56,582 | ₩57,062 | ₩54,900 | ₩55,354 | -2.17% | 88.4만 |
|---|
| 2026.06.24 | ₩56,808 | ₩57,356 | ₩56,034 | ₩56,435 | -0.66% | 98.3만 |
|---|
| 2026.06.23 | ₩56,675 | ₩57,142 | ₩56,301 | ₩56,448 | -0.40% | 69.4만 |
|---|
| 2026.06.22 | ₩58,957 | ₩59,024 | ₩56,875 | ₩57,022 | -3.28% | 115.1만 |
|---|
| 2026.06.18 | ₩58,770 | ₩59,971 | ₩58,583 | ₩58,970 | +0.34% | 169.8만 |
|---|
| 2026.06.17 | ₩59,357 | ₩60,171 | ₩57,155 | ₩57,169 | -3.69% | 153.6만 |
|---|
| 2026.06.16 | ₩60,665 | ₩61,733 | ₩59,291 | ₩59,531 | -1.87% | 85.2만 |
|---|
| 2026.06.15 | ₩62,146 | ₩62,867 | ₩60,078 | ₩60,612 | -2.47% | 72.2만 |
|---|
| 2026.06.12 | ₩62,293 | ₩62,547 | ₩61,266 | ₩61,586 | -1.14% | 62.8만 |
|---|
| 2026.06.11 | ₩59,624 | ₩61,306 | ₩59,264 | ₩61,239 | +2.71% | 109.4만 |
|---|
| 2026.06.10 | ₩59,597 | ₩60,558 | ₩57,596 | ₩59,024 | -0.96% | 70.8만 |
|---|
| 2026.06.09 | ₩60,772 | ₩62,253 | ₩58,703 | ₩59,998 | -1.27% | 108.6만 |
|---|
| 2026.06.08 | ₩59,117 | ₩61,092 | ₩58,597 | ₩60,465 | +2.28% | 131만 |
|---|
| 2026.06.05 | ₩58,583 | ₩58,877 | ₩57,863 | ₩58,757 | +0.30% | 90.8만 |
|---|
| 2026.06.04 | ₩58,383 | ₩59,571 | ₩57,676 | ₩59,304 | +1.58% | 71만 |
|---|
| 2026.06.03 | ₩58,530 | ₩59,611 | ₩57,489 | ₩58,450 | -0.14% | 114.7만 |
|---|
| 2026.06.02 | ₩57,315 | ₩59,237 | ₩56,221 | ₩59,077 | +3.07% | 95.5만 |
|---|
| 2026.06.01 | ₩57,863 | ₩57,863 | ₩56,355 | ₩57,622 | -0.42% | 78.9만 |
|---|
| 2026.05.29 | ₩57,662 | ₩58,757 | ₩56,755 | ₩57,969 | +0.53% | 142만 |
|---|
| 2026.05.28 | ₩58,023 | ₩58,396 | ₩57,275 | ₩57,916 | -0.18% | 104.7만 |
|---|
| 2026.05.27 | ₩58,183 | ₩58,490 | ₩57,556 | ₩58,023 | -0.28% | 92.4만 |
|---|
| 2026.05.26 | ₩56,288 | ₩57,489 | ₩56,181 | ₩57,049 | +1.35% | 105.8만 |
|---|
| 2026.05.22 | ₩55,234 | ₩56,782 | ₩54,820 | ₩55,954 | +1.30% | 87만 |
|---|
| 2026.05.21 | ₩53,299 | ₩55,567 | ₩52,885 | ₩55,180 | +3.53% | 101.6만 |
|---|
| 2026.05.20 | ₩51,097 | ₩54,099 | ₩50,376 | ₩54,019 | +5.72% | 101만 |
|---|
| 2026.05.19 | ₩51,511 | ₩51,644 | ₩50,216 | ₩51,017 | -0.96% | 70.2만 |
|---|
| 2026.05.18 | ₩52,071 | ₩53,405 | ₩51,511 | ₩51,671 | -0.77% | 84.2만 |
|---|
| 2026.05.15 | ₩52,204 | ₩52,565 | ₩51,297 | ₩51,764 | -0.84% | 76.6만 |
|---|
| 2026.05.14 | ₩52,098 | ₩53,432 | ₩51,791 | ₩52,698 | +1.15% | 77.3만 |
|---|
| 2026.05.13 | ₩51,404 | ₩51,844 | ₩50,483 | ₩51,390 | -0.03% | 98.4만 |
|---|
| 2026.05.12 | ₩51,524 | ₩51,791 | ₩49,963 | ₩51,444 | -0.16% | 96.6만 |
|---|
| 2026.05.11 | ₩54,647 | ₩54,673 | ₩51,764 | ₩51,898 | -5.03% | 83.6만 |
|---|
| 2026.05.08 | ₩53,165 | ₩54,953 | ₩52,271 | ₩54,193 | +1.93% | 122.8만 |
|---|
| 2026.05.07 | ₩53,486 | ₩53,979 | ₩52,111 | ₩52,898 | -1.10% | 169.9만 |
|---|
| 2026.05.06 | ₩51,124 | ₩54,233 | ₩50,697 | ₩53,405 | +4.46% | 235.5만 |
|---|
| 2026.05.05 | ₩48,788 | ₩50,750 | ₩48,788 | ₩50,296 | +3.09% | 158.6만 |
|---|
| 2026.05.04 | ₩49,882 | ₩49,923 | ₩47,988 | ₩48,601 | -2.57% | 105.6만 |
|---|
| 2026.05.01 | ₩50,296 | ₩50,603 | ₩49,682 | ₩50,043 | -0.50% | 79만 |
|---|
| 2026.04.30 | ₩48,975 | ₩50,683 | ₩48,815 | ₩50,123 | +2.34% | 97.9만 |
|---|
| 2026.04.29 | ₩49,602 | ₩50,176 | ₩48,908 | ₩49,335 | -0.54% | 92.2만 |
|---|
| 2026.04.28 | ₩50,710 | ₩51,230 | ₩49,415 | ₩49,976 | -1.45% | 83.7만 |
|---|
| 2026.04.27 | ₩51,404 | ₩52,191 | ₩49,949 | ₩50,483 | -1.79% | 99.7만 |
|---|
| 2026.04.24 | ₩50,563 | ₩52,978 | ₩49,976 | ₩51,484 | +1.82% | 111만 |
|---|
| 2026.04.23 | ₩52,471 | ₩52,525 | ₩50,376 | ₩50,656 | -3.46% | 74.5만 |
|---|
| 2026.04.22 | ₩53,045 | ₩53,139 | ₩51,898 | ₩52,378 | -1.26% | 103.1만 |
|---|
| 2026.04.21 | ₩53,018 | ₩53,886 | ₩51,938 | ₩52,578 | -0.83% | 110.7만 |
|---|
| 2026.04.20 | ₩52,418 | ₩53,259 | ₩51,190 | ₩53,005 | +1.12% | 130.6만 |
|---|
| 2026.04.17 | ₩52,351 | ₩53,672 | ₩52,124 | ₩53,112 | +1.45% | 108.1만 |
|---|
| 2026.04.16 | ₩50,843 | ₩51,671 | ₩50,416 | ₩51,043 | +0.39% | 100만 |
|---|
| 2026.04.15 | ₩51,043 | ₩51,858 | ₩50,830 | ₩51,217 | +0.34% | 94.8만 |
|---|
| 2026.04.14 | ₩50,536 | ₩51,484 | ₩50,483 | ₩50,977 | +0.87% | 93.2만 |
|---|
| 2026.04.13 | ₩50,350 | ₩50,950 | ₩49,749 | ₩50,203 | -0.29% | 86만 |
|---|
| 2026.04.10 | ₩51,003 | ₩51,324 | ₩50,536 | ₩50,656 | -0.68% | 78.5만 |
|---|
| 2026.04.09 | ₩49,162 | ₩51,310 | ₩48,868 | ₩50,950 | +3.64% | 98.8만 |
|---|
| 2026.04.08 | ₩49,882 | ₩50,283 | ₩49,269 | ₩49,656 | -0.45% | 120.1만 |
|---|
| 2026.04.07 | ₩46,840 | ₩47,747 | ₩46,506 | ₩46,880 | +0.09% | 78.9만 |
|---|
| 2026.04.06 | ₩45,465 | ₩47,160 | ₩45,252 | ₩46,987 | +3.35% | 94.5만 |
|---|
| 2026.04.02 | ₩44,251 | ₩45,906 | ₩43,851 | ₩45,359 | +2.50% | 75.3만 |
|---|
| 2026.04.01 | ₩45,185 | ₩46,173 | ₩44,905 | ₩45,452 | +0.59% | 66.6만 |
|---|
| 2026.03.31 | ₩44,451 | ₩46,026 | ₩43,450 | ₩45,265 | +1.83% | 148만 |
|---|
| 2026.03.30 | ₩44,318 | ₩45,078 | ₩43,103 | ₩43,490 | -1.87% | 111.6만 |
|---|
| 2026.03.27 | ₩43,691 | ₩44,198 | ₩42,636 | ₩44,184 | +1.13% | 160.6만 |
|---|
| 2026.03.26 | ₩44,425 | ₩45,679 | ₩44,078 | ₩44,304 | -0.27% | 118.1만 |
|---|
| 2026.03.25 | ₩45,265 | ₩45,786 | ₩44,545 | ₩45,359 | +0.21% | 69.3만 |
|---|
| 2026.03.24 | ₩44,144 | ₩45,025 | ₩43,824 | ₩44,665 | +1.18% | 67.5만 |
|---|
| 2026.03.23 | ₩44,491 | ₩45,532 | ₩43,384 | ₩44,892 | +0.90% | 156.4만 |
|---|
| 2026.03.20 | ₩44,078 | ₩44,344 | ₩41,902 | ₩42,476 | -3.63% | 278.6만 |
|---|
| 2026.03.19 | ₩42,810 | ₩44,932 | ₩42,796 | ₩44,304 | +3.49% | 102만 |
|---|
| 2026.03.18 | ₩43,584 | ₩44,798 | ₩43,450 | ₩43,517 | -0.15% | 119.6만 |
|---|
| 2026.03.17 | ₩43,610 | ₩44,344 | ₩42,850 | ₩44,091 | +1.10% | 109.2만 |
|---|
| 2026.03.16 | ₩42,636 | ₩43,597 | ₩42,022 | ₩43,050 | +0.97% | 124.2만 |
|---|
| 2026.03.13 | ₩43,517 | ₩44,278 | ₩41,809 | ₩41,862 | -3.80% | 129.4만 |
|---|
| 2026.03.12 | ₩44,545 | ₩45,065 | ₩43,490 | ₩43,517 | -2.31% | 121.5만 |
|---|
| 2026.03.11 | ₩45,626 | ₩46,066 | ₩44,691 | ₩45,425 | -0.44% | 97.1만 |
|---|
| 2026.03.10 | ₩44,825 | ₩47,160 | ₩44,358 | ₩46,119 | +2.89% | 130.1만 |
|---|
| 2026.03.09 | ₩44,011 | ₩45,425 | ₩42,169 | ₩44,865 | +1.94% | 250.8만 |
|---|
| 2026.03.06 | ₩45,252 | ₩46,079 | ₩44,691 | ₩45,212 | -0.09% | 127.2만 |
|---|
| 2026.03.05 | ₩47,961 | ₩48,281 | ₩45,999 | ₩46,373 | -3.31% | 126.6만 |
|---|
| 2026.03.04 | ₩48,308 | ₩48,962 | ₩47,547 | ₩48,201 | -0.22% | 120.3만 |
|---|
| 2026.03.03 | ₩46,186 | ₩48,241 | ₩45,545 | ₩47,854 | +3.61% | 142.3만 |
|---|
| 2026.03.02 | ₩46,386 | ₩47,854 | ₩45,385 | ₩47,534 | +2.47% | 124.2만 |
|---|
| 2026.02.27 | ₩48,134 | ₩48,895 | ₩46,880 | ₩48,174 | +0.08% | 160.7만 |
|---|
| 2026.02.26 | ₩48,121 | ₩50,390 | ₩48,121 | ₩49,189 | +2.22% | 212.9만 |
|---|
| 2026.02.25 | ₩47,907 | ₩49,949 | ₩46,066 | ₩47,801 | -0.22% | 413.1만 |
|---|
| 2026.02.24 | ₩49,736 | ₩51,457 | ₩49,522 | ₩49,856 | +0.24% | 258.7만 |
|---|
| 2026.02.23 | ₩52,178 | ₩52,938 | ₩48,188 | ₩49,736 | -4.68% | 173.5만 |
|---|
| 2026.02.20 | ₩52,031 | ₩54,380 | ₩51,617 | ₩53,232 | +2.31% | 127.9만 |
|---|
| 2026.02.19 | ₩51,911 | ₩52,565 | ₩51,364 | ₩52,245 | +0.64% | 137.8만 |
|---|
| 2026.02.18 | ₩52,245 | ₩53,779 | ₩51,551 | ₩52,258 | +0.03% | 148.2만 |
|---|
| 2026.02.17 | ₩52,111 | ₩52,978 | ₩51,684 | ₩52,618 | +0.97% | 105.6만 |
|---|
| 2026.02.13 | ₩52,391 | ₩52,765 | ₩50,656 | ₩52,298 | -0.18% | 157.6만 |
|---|
| 2026.02.12 | ₩52,138 | ₩52,792 | ₩51,310 | ₩52,351 | +0.41% | 142만 |
|---|
| 2026.02.11 | ₩49,269 | ₩52,031 | ₩48,922 | ₩51,524 | +4.58% | 168.5만 |
|---|
| 2026.02.10 | ₩48,775 | ₩50,750 | ₩48,281 | ₩49,282 | +1.04% | 200.5만 |
|---|
| 2026.02.09 | ₩47,294 | ₩49,055 | ₩47,000 | ₩48,748 | +3.08% | 251.4만 |
|---|
| 2026.02.06 | ₩46,093 | ₩48,335 | ₩45,225 | ₩47,654 | +3.39% | 253.4만 |
|---|
| 2026.02.05 | ₩49,295 | ₩50,176 | ₩45,652 | ₩46,119 | -6.44% | 475만 |
|---|
| 2026.02.04 | ₩56,341 | ₩57,262 | ₩51,057 | ₩51,724 | -8.20% | 394.8만 |
|---|
| 2026.02.03 | ₩61,225 | ₩62,560 | ₩55,661 | ₩56,341 | -7.98% | 249.5만 |
|---|
| 2026.02.02 | ₩58,690 | ₩61,092 | ₩58,570 | ₩60,932 | +3.82% | 120.6만 |
|---|
| 2026.01.30 | ₩58,650 | ₩59,531 | ₩58,116 | ₩58,557 | -0.16% | 116.8만 |
|---|
| 2026.01.29 | ₩57,903 | ₩59,090 | ₩57,382 | ₩58,650 | +1.29% | 183만 |
|---|
| 2026.01.28 | ₩58,997 | ₩59,718 | ₩57,249 | ₩57,903 | -1.85% | 179만 |
|---|
| 2026.01.27 | ₩60,945 | ₩61,279 | ₩58,610 | ₩58,703 | -3.68% | 123.9만 |
|---|
| 2026.01.26 | ₩60,705 | ₩61,586 | ₩60,118 | ₩60,919 | +0.35% | 79.4만 |
|---|
| 2026.01.23 | ₩60,465 | ₩61,466 | ₩59,878 | ₩60,705 | +0.40% | 164.2만 |
|---|
| 2026.01.22 | ₩60,652 | ₩61,612 | ₩60,131 | ₩60,398 | -0.42% | 129만 |
|---|
| 2026.01.21 | ₩59,998 | ₩60,745 | ₩59,037 | ₩60,345 | +0.58% | 127만 |
|---|
| 2026.01.20 | ₩60,064 | ₩61,172 | ₩58,236 | ₩59,451 | -1.02% | 155.7만 |
|---|
| 2026.01.16 | ₩61,733 | ₩61,733 | ₩60,678 | ₩60,852 | -1.43% | 88만 |
|---|
| 2026.01.15 | ₩61,092 | ₩62,120 | ₩60,145 | ₩61,693 | +0.98% | 124.9만 |
|---|
| 2026.01.14 | ₩61,159 | ₩61,853 | ₩59,958 | ₩60,705 | -0.74% | 73.2만 |
|---|
| 2026.01.13 | ₩60,358 | ₩61,532 | ₩60,051 | ₩61,212 | +1.41% | 68.4만 |
|---|
| 2026.01.12 | ₩59,144 | ₩60,745 | ₩58,717 | ₩60,265 | +1.90% | 65.2만 |
|---|
| 2026.01.09 | ₩61,185 | ₩61,906 | ₩59,371 | ₩60,118 | -1.74% | 98.3만 |
|---|
| 2026.01.08 | ₩59,931 | ₩61,439 | ₩59,544 | ₩60,838 | +1.51% | 115만 |
|---|
| 2026.01.07 | ₩58,690 | ₩59,411 | ₩58,476 | ₩58,757 | +0.11% | 89.2만 |
|---|
| 2026.01.06 | ₩58,156 | ₩59,064 | ₩57,769 | ₩58,543 | +0.67% | 98.9만 |
|---|
| 2026.01.05 | ₩56,101 | ₩58,343 | ₩56,101 | ₩58,263 | +3.85% | 80.6만 |
|---|
| 2026.01.02 | ₩56,408 | ₩56,582 | ₩55,394 | ₩56,315 | -0.17% | 85.9만 |
|---|
| 2025.12.31 | ₩56,221 | ₩56,501 | ₩55,394 | ₩55,567 | -1.16% | 106.3만 |
|---|
| 2025.12.30 | ₩56,875 | ₩57,129 | ₩56,208 | ₩56,301 | -1.01% | 63.2만 |
|---|
| 2025.12.29 | ₩57,382 | ₩57,409 | ₩56,475 | ₩56,848 | -0.93% | 82.9만 |
|---|
| 2025.12.26 | ₩57,049 | ₩57,556 | ₩56,648 | ₩57,436 | +0.68% | 51.2만 |
|---|
| 2025.12.24 | ₩57,422 | ₩57,636 | ₩56,702 | ₩57,062 | -0.63% | 37.2만 |
|---|
| 2025.12.23 | ₩58,183 | ₩58,583 | ₩56,768 | ₩56,995 | -2.04% | 92.7만 |
|---|
| 2025.12.22 | ₩57,903 | ₩58,423 | ₩56,995 | ₩58,276 | +0.65% | 102.6만 |
|---|
| 2025.12.19 | ₩56,902 | ₩58,330 | ₩56,688 | ₩57,449 | +0.96% | 183.7만 |
|---|
| 2025.12.18 | ₩57,542 | ₩58,036 | ₩56,622 | ₩57,249 | -0.51% | 131.8만 |
|---|
| 2025.12.17 | ₩57,916 | ₩58,356 | ₩56,635 | ₩57,235 | -1.18% | 112.4만 |
|---|
| 2025.12.16 | ₩58,557 | ₩59,117 | ₩57,823 | ₩58,356 | -0.34% | 67.1만 |
|---|
| 2025.12.15 | ₩58,476 | ₩59,210 | ₩57,449 | ₩58,917 | +0.75% | 108.1만 |
|---|
| 2025.12.12 | ₩59,624 | ₩60,038 | ₩57,916 | ₩58,196 | -2.39% | 121만 |
|---|
| 2025.12.11 | ₩58,743 | ₩59,998 | ₩58,677 | ₩59,304 | +0.95% | 102만 |
|---|
| 2025.12.10 | ₩58,370 | ₩59,237 | ₩57,796 | ₩58,343 | -0.05% | 146.3만 |
|---|
| 2025.12.09 | ₩57,969 | ₩58,583 | ₩57,396 | ₩58,143 | +0.30% | 97만 |
|---|
| 2025.12.08 | ₩58,690 | ₩59,064 | ₩57,155 | ₩57,489 | -2.05% | 72.9만 |
|---|
| 2025.12.05 | ₩57,516 | ₩58,877 | ₩56,955 | ₩58,557 | +1.81% | 87.6만 |
|---|
| 2025.12.04 | ₩59,037 | ₩59,130 | ₩56,955 | ₩57,502 | -2.60% | 83.2만 |
|---|
| 2025.12.03 | ₩56,301 | ₩59,224 | ₩56,301 | ₩58,863 | +4.55% | 152.4만 |
|---|
| 2025.12.02 | ₩57,315 | ₩57,516 | ₩55,514 | ₩55,647 | -2.91% | 87.6만 |
|---|
| 2025.12.01 | ₩55,247 | ₩57,489 | ₩55,047 | ₩57,289 | +3.70% | 87.2만 |
|---|
| 2025.11.28 | ₩55,888 | ₩56,275 | ₩55,167 | ₩55,754 | -0.24% | 41.8만 |
|---|
| 2025.11.26 | ₩54,873 | ₩56,475 | ₩54,873 | ₩55,888 | +1.85% | 90.9만 |
|---|
| 2025.11.25 | ₩54,566 | ₩56,408 | ₩52,178 | ₩55,447 | +1.61% | 144만 |
|---|
| 2025.11.24 | ₩52,818 | ₩54,633 | ₩52,391 | ₩54,246 | +2.70% | 95.3만 |
|---|
| 2025.11.21 | ₩51,043 | ₩53,552 | ₩51,003 | ₩53,032 | +3.90% | 112.4만 |
|---|
| 2025.11.20 | ₩49,963 | ₩51,404 | ₩49,963 | ₩50,550 | +1.18% | 76.5만 |
|---|
| 2025.11.19 | ₩49,602 | ₩50,203 | ₩48,735 | ₩49,602 | 0.00% | 65.8만 |
|---|
| 2025.11.18 | ₩48,735 | ₩49,923 | ₩48,308 | ₩49,602 | +1.78% | 74.3만 |
|---|
| 2025.11.17 | ₩50,576 | ₩50,576 | ₩49,135 | ₩49,349 | -2.43% | 72.6만 |
|---|
| 2025.11.14 | ₩50,043 | ₩50,750 | ₩49,709 | ₩50,603 | +1.12% | 69.2만 |
|---|
| 2025.11.13 | ₩51,390 | ₩52,391 | ₩50,576 | ₩50,963 | -0.83% | 81.9만 |
|---|
| 2025.11.12 | ₩52,498 | ₩53,192 | ₩51,764 | ₩51,831 | -1.27% | 102.7만 |
|---|
| 2025.11.11 | ₩50,363 | ₩51,938 | ₩50,283 | ₩51,871 | +2.99% | 112.6만 |
|---|
| 2025.11.10 | ₩51,244 | ₩51,817 | ₩49,896 | ₩50,323 | -1.80% | 125.7만 |
|---|
| 2025.11.07 | ₩51,043 | ₩52,565 | ₩49,896 | ₩50,990 | -0.10% | 131.5만 |
|---|
| 2025.11.06 | ₩51,297 | ₩51,964 | ₩49,349 | ₩51,217 | -0.16% | 227.3만 |
|---|
| 2025.11.05 | ₩47,200 | ₩50,643 | ₩44,705 | ₩49,802 | +5.51% | 404.8만 |
|---|
| 2025.11.04 | ₩43,157 | ₩44,758 | ₩43,037 | ₩43,824 | +1.55% | 246.3만 |
|---|
| 2025.11.03 | ₩44,771 | ₩45,372 | ₩43,304 | ₩43,771 | -2.24% | 208.9만 |
|---|
| 2025.10.31 | ₩45,345 | ₩45,585 | ₩44,425 | ₩45,252 | -0.21% | 130.9만 |
|---|
| 2025.10.30 | ₩47,160 | ₩47,320 | ₩45,385 | ₩45,826 | -2.83% | 153.5만 |
|---|
| 2025.10.29 | ₩46,186 | ₩47,694 | ₩45,385 | ₩45,932 | -0.55% | 111.2만 |
|---|
| 2025.10.28 | ₩46,666 | ₩47,280 | ₩46,133 | ₩46,600 | -0.14% | 94.7만 |
|---|
| 2025.10.27 | ₩48,521 | ₩49,295 | ₩47,254 | ₩47,294 | -2.53% | 125.3만 |
|---|
| 2025.10.24 | ₩47,614 | ₩48,174 | ₩47,093 | ₩47,547 | -0.14% | 107.2만 |
|---|
| 2025.10.23 | ₩45,759 | ₩47,761 | ₩45,412 | ₩47,534 | +3.88% | 96.9만 |
|---|
| 2025.10.22 | ₩46,440 | ₩46,960 | ₩45,759 | ₩46,013 | -0.92% | 114만 |
|---|
| 2025.10.21 | ₩46,560 | ₩47,734 | ₩45,399 | ₩46,693 | +0.29% | 162.6만 |
|---|
| 2025.10.20 | ₩47,627 | ₩47,774 | ₩46,640 | ₩46,653 | -2.05% | 103.2만 |
|---|
| 2025.10.17 | ₩46,199 | ₩46,920 | ₩45,252 | ₩46,706 | +1.10% | 100.1만 |
|---|
| 2025.10.16 | ₩47,133 | ₩47,387 | ₩46,133 | ₩46,693 | -0.93% | 125.4만 |
|---|
| 2025.10.15 | ₩47,160 | ₩48,108 | ₩46,853 | ₩47,160 | 0.00% | 133.2만 |
|---|
| 2025.10.14 | ₩44,838 | ₩47,214 | ₩44,224 | ₩46,653 | +4.05% | 111.3만 |
|---|
| 2025.10.13 | ₩44,104 | ₩45,999 | ₩44,078 | ₩45,799 | +3.84% | 123.9만 |
|---|
| 2025.10.10 | ₩45,359 | ₩45,786 | ₩42,796 | ₩43,037 | -5.12% | 150.1만 |
|---|