시장 데이터를 불러오는 중
전체 종목
그루포 시멕 ADR 과거 주가
Grupo Simec, S.A.B. de C.V. American Depositary Shares · SIM · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grupo Simec, S.A.B. de C.V. American Depositary Shares · SIM · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
| 2026.10.08 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
| 2026.10.07 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
| 2026.10.06 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
| 2026.10.05 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 5.3천 |
| 2026.10.02 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 0 |
| 2026.10.01 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 400 |
| 2026.09.30 | ₩39,023 | ₩39,599 | ₩38,754 | ₩39,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +1.44% |
| 4.9천 |
| 2026.09.29 | ₩39,425 | ₩39,425 | ₩38,607 | ₩38,687 | -1.87% | 2.8만 |
|---|
| 2026.09.28 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 2.4천 |
|---|
| 2026.09.25 | ₩39,827 | ₩40,229 | ₩38,687 | ₩38,687 | -2.86% | 11만 |
|---|
| 2026.09.24 | — | — | — | ₩40,095 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,810 | — | — |
|---|
| 2026.09.22 | ₩34,865 | ₩36,810 | ₩36,810 | ₩36,810 | +5.58% | 1.8천 |
|---|
| 2026.09.21 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 1.1천 |
|---|
| 2026.09.16 | — | — | — | ₩35,402 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩35,402 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩35,402 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩35,402 | — | — |
|---|
| 2026.09.03 | ₩36,542 | ₩38,620 | ₩36,542 | ₩38,620 | +5.69% | 2.4천 |
|---|
| 2026.09.02 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 1.2천 |
|---|
| 2026.08.24 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩39,961 | ₩39,961 | ₩39,559 | ₩39,559 | -1.01% | 1.2천 |
|---|
| 2026.08.20 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩36,274 | ₩36,877 | ₩36,274 | ₩36,877 | +1.66% | 1.1천 |
|---|
| 2026.08.17 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩41,986 | ₩41,986 | ₩40,900 | ₩40,900 | -2.59% | 1.4천 |
|---|
| 2026.08.12 | ₩42,321 | ₩42,563 | ₩40,940 | ₩40,940 | -3.26% | 1.5천 |
|---|
| 2026.08.11 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩41,570 | ₩41,570 | ₩41,289 | ₩41,289 | -0.68% | 2.1천 |
|---|
| 2026.08.07 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩40,229 | ₩42,643 | ₩37,454 | ₩40,270 | +0.10% | 59.2만 |
|---|
| 2026.08.04 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩40,229 | ₩40,229 | ₩37,682 | ₩38,486 | -4.33% | 2천 |
|---|
| 2026.07.30 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩38,875 | ₩38,875 | ₩36,877 | ₩36,877 | -5.14% | 2.4천 |
|---|
| 2026.07.28 | ₩38,017 | ₩38,218 | ₩38,017 | ₩38,218 | +0.53% | 1.1천 |
|---|
| 2026.07.27 | ₩37,413 | ₩38,553 | ₩35,670 | ₩38,553 | +3.05% | 3.3천 |
|---|
| 2026.07.24 | ₩37,427 | ₩37,561 | ₩35,549 | ₩35,549 | -5.02% | 3.5천 |
|---|
| 2026.07.23 | ₩37,547 | ₩37,816 | ₩37,212 | ₩37,547 | 0.00% | 10.8만 |
|---|
| 2026.07.22 | ₩37,950 | ₩38,151 | ₩36,475 | ₩36,475 | -3.89% | 13.2만 |
|---|
| 2026.07.21 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 900 |
|---|
| 2026.07.20 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩41,114 | ₩41,114 | ₩40,015 | ₩40,015 | -2.67% | 800 |
|---|
| 2026.06.30 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩40,283 | ₩41,034 | ₩40,229 | ₩40,404 | +0.30% | 2.7천 |
|---|
| 2026.06.15 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩41,316 | ₩42,241 | ₩40,256 | ₩40,256 | -2.56% | 2.8천 |
|---|
| 2026.05.05 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩41,396 | ₩41,396 | ₩41,235 | ₩41,235 | -0.39% | 900 |
|---|
| 2026.04.14 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩42,603 | ₩42,603 | ₩41,101 | ₩41,302 | -3.05% | 1.8천 |
|---|
| 2026.02.24 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,570 | ₩43,555 | ₩41,570 | ₩43,555 | +4.77% | 1.2천 |
|---|
| 2026.02.19 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩42,536 | ₩42,536 | ₩41,570 | ₩41,570 | -2.27% | 900 |
|---|
| 2026.02.10 | ₩38,500 | ₩41,235 | ₩38,500 | ₩41,235 | +7.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,241 | ₩42,482 | ₩42,214 | ₩42,214 | -0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩42,241 | ₩42,241 | ₩42,241 | ₩42,241 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩42,241 | ₩42,241 | ₩42,241 | ₩42,241 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩41,570 | ₩42,241 | ₩41,570 | ₩42,241 | +1.61% | 1.9천 |
|---|
| 2026.01.28 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩36,890 | ₩39,250 | ₩36,890 | ₩39,250 | +6.40% | 1.7천 |
|---|
| 2026.01.16 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩40,819 | ₩40,913 | ₩40,819 | ₩40,913 | +0.23% | 2.1천 |
|---|
| 2026.01.14 | ₩38,862 | ₩38,862 | ₩38,862 | ₩38,862 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 1.3천 |
|---|
| 2026.01.09 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 700 |
|---|
| 2026.01.05 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩40,229 | ₩40,618 | ₩39,773 | ₩39,773 | -1.13% | 1천 |
|---|
| 2025.12.30 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩40,886 | ₩41,651 | ₩38,888 | ₩39,331 | -3.80% | 7.3천 |
|---|
| 2025.12.22 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 1천 |
|---|
| 2025.12.18 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩36,206 | ₩39,827 | ₩36,206 | ₩39,827 | +10.00% | 1.1천 |
|---|
| 2025.12.10 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,090 | ₩39,532 | ₩37,977 | ₩39,532 | +1.13% | 1천 |
|---|
| 2025.11.25 | ₩39,586 | ₩40,873 | ₩35,630 | ₩38,875 | -1.80% | 3천 |
|---|
| 2025.11.24 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,270 | ₩40,270 | ₩38,218 | ₩38,875 | -3.46% | 3.5천 |
|---|
| 2025.11.20 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩40,216 | ₩40,283 | ₩40,216 | ₩40,270 | +0.13% | 700 |
|---|
| 2025.11.17 | ₩40,243 | ₩46,384 | ₩40,082 | ₩40,082 | -0.40% | 4.5천 |
|---|
| 2025.11.14 | ₩40,229 | ₩46,237 | ₩37,856 | ₩40,350 | +0.30% | 8.9천 |
|---|
| 2025.11.13 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩39,237 | ₩39,237 | ₩39,237 | ₩39,237 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,224 | ₩39,733 | ₩39,224 | ₩39,237 | +0.03% | 1.1천 |
|---|
| 2025.11.07 | ₩39,049 | ₩40,229 | ₩39,049 | ₩39,666 | +1.58% | 1.7천 |
|---|
| 2025.11.06 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 1천 |
|---|
| 2025.10.30 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 700 |
|---|
| 2025.10.23 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,534 | ₩37,534 | ₩36,180 | ₩36,180 | -3.61% | 1.1천 |
|---|
| 2025.10.20 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩36,220 | ₩36,220 | ₩36,206 | ₩36,206 | -0.04% | 2.7천 |
|---|
| 2025.10.10 | ₩37,400 | ₩37,628 | ₩36,206 | ₩36,944 | -1.22% | 2.1천 |
|---|
| 2025.10.09 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 0 |
|---|
| 2025.10.08 | ₩35,992 | ₩36,005 | ₩35,938 | ₩35,938 | -0.15% | 1.1천 |
|---|
| 2025.10.07 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 0 |
|---|
| 2025.10.06 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 0 |
|---|
| 2025.10.03 | ₩37,816 | ₩37,816 | ₩36,274 | ₩36,274 | -4.08% | 600 |
|---|
| 2025.10.02 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 900 |
|---|
| 2025.10.01 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 0 |
|---|
| 2025.09.30 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 0 |
|---|
| 2025.09.29 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 900 |
|---|
| 2025.09.26 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 200 |
|---|
| 2025.09.25 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 0 |
|---|
| 2025.09.24 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 300 |
|---|
| 2025.09.23 | ₩38,379 | ₩38,379 | ₩37,789 | ₩37,802 | -1.50% | 1.4천 |
|---|
| 2025.09.22 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 0 |
|---|
| 2025.09.19 | ₩37,789 | ₩37,789 | ₩37,668 | ₩37,708 | -0.21% | 1.1천 |
|---|
| 2025.09.18 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 500 |
|---|
| 2025.09.17 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2025.09.16 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2025.09.15 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2025.09.12 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2025.09.11 | ₩37,547 | ₩37,628 | ₩37,547 | ₩37,628 | +0.21% | 600 |
|---|
| 2025.09.10 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 0 |
|---|
| 2025.09.09 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 0 |
|---|
| 2025.09.08 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 1천 |
|---|
| 2025.09.05 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|
| 2025.09.04 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|
| 2025.09.03 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|
| 2025.09.02 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|
| 2025.08.29 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 0 |
|---|