시장 데이터를 불러오는 중
전체 종목
슈퍼마이크로컴퓨터 과거 주가
Super Micro Computer, Inc. - Common Stock · SMCI · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Super Micro Computer, Inc. - Common Stock · SMCI · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,919 | ₩58,026 | ₩54,260 | ₩55,903 | -3.48% | 2727.9만 |
| 2026.10.08 | ₩58,801 | ₩59,201 | ₩55,916 | ₩57,118 | -2.86% | 3883.7만 |
| 2026.10.07 | ₩56,891 | ₩61,124 | ₩56,704 | ₩60,016 | +5.49% | 4054.1만 |
| 2026.10.06 | ₩58,587 | ₩59,749 | ₩57,452 | ₩58,040 | -0.93% | 2780.6만 |
| 2026.10.05 | ₩58,186 | ₩58,827 | ₩57,158 | ₩57,679 | -0.87% | 2212만 |
| 2026.10.02 | ₩57,131 | ₩59,549 | ₩56,464 | ₩58,347 | +2.13% | 4449.7만 |
| 2026.10.01 | ₩54,607 | ₩56,116 | ₩53,592 | ₩55,983 | +2.52% | 2650.4만 |
| 2026.09.30 | ₩56,317 | ₩56,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,046 |
| ₩54,848 |
| -2.61% |
| 3194.8만 |
| 2026.09.29 | ₩56,891 | ₩57,011 | ₩54,567 | ₩54,781 | -3.71% | 2527.3만 |
|---|
| 2026.09.28 | ₩57,091 | ₩57,505 | ₩54,701 | ₩55,796 | -2.27% | 2949.5만 |
|---|
| 2026.09.25 | ₩56,090 | ₩58,440 | ₩55,956 | ₩57,772 | +3.00% | 4932.3만 |
|---|
| 2026.09.24 | ₩54,006 | ₩56,464 | ₩53,218 | ₩55,435 | +2.65% | 3488.6만 |
|---|
| 2026.09.23 | ₩56,450 | ₩57,025 | ₩54,474 | ₩55,342 | -1.96% | 4087.2만 |
|---|
| 2026.09.22 | ₩55,101 | ₩55,743 | ₩54,020 | ₩55,475 | +0.68% | 3025만 |
|---|
| 2026.09.21 | ₩54,260 | ₩55,716 | ₩53,419 | ₩55,021 | +1.40% | 4821.8만 |
|---|
| 2026.09.18 | ₩53,686 | ₩53,966 | ₩51,175 | ₩52,204 | -2.76% | 4807.9만 |
|---|
| 2026.09.17 | ₩50,801 | ₩54,768 | ₩50,507 | ₩53,886 | +6.07% | 6251.7만 |
|---|
| 2026.09.16 | ₩48,010 | ₩49,573 | ₩47,222 | ₩49,212 | +2.50% | 3139.1만 |
|---|
| 2026.09.15 | ₩49,065 | ₩50,147 | ₩47,503 | ₩47,596 | -2.99% | 2672.6만 |
|---|
| 2026.09.14 | ₩49,987 | ₩50,881 | ₩48,584 | ₩49,065 | -1.84% | 3989.3만 |
|---|
| 2026.09.11 | ₩50,427 | ₩54,020 | ₩50,160 | ₩53,552 | +6.20% | 4649.3만 |
|---|
| 2026.09.10 | ₩50,628 | ₩52,431 | ₩49,907 | ₩49,920 | -1.40% | 2677.1만 |
|---|
| 2026.09.09 | ₩53,432 | ₩53,659 | ₩51,870 | ₩51,990 | -2.70% | 3119.7만 |
|---|
| 2026.09.08 | ₩52,978 | ₩55,462 | ₩52,978 | ₩53,766 | +1.49% | 4240.1만 |
|---|
| 2026.09.04 | ₩50,962 | ₩54,634 | ₩50,641 | ₩52,871 | +3.75% | 5363.3만 |
|---|
| 2026.09.03 | ₩48,745 | ₩51,042 | ₩47,743 | ₩50,574 | +3.75% | 3443.6만 |
|---|
| 2026.09.02 | ₩50,280 | ₩50,588 | ₩47,583 | ₩49,412 | -1.73% | 3325.9만 |
|---|
| 2026.09.01 | ₩48,651 | ₩49,613 | ₩47,703 | ₩49,025 | +0.77% | 2686.3만 |
|---|
| 2026.08.31 | ₩48,798 | ₩50,200 | ₩48,237 | ₩49,786 | +2.03% | 2291.5만 |
|---|
| 2026.08.28 | ₩50,775 | ₩52,043 | ₩49,239 | ₩49,519 | -2.47% | 2913.3만 |
|---|
| 2026.08.27 | ₩51,669 | ₩52,711 | ₩50,053 | ₩51,362 | -0.59% | 4166.2만 |
|---|
| 2026.08.26 | ₩50,788 | ₩51,108 | ₩49,720 | ₩49,933 | -1.68% | 3372.3만 |
|---|
| 2026.08.25 | ₩48,251 | ₩51,549 | ₩48,090 | ₩51,362 | +6.45% | 4810.7만 |
|---|
| 2026.08.24 | ₩48,731 | ₩49,012 | ₩45,526 | ₩46,968 | -3.62% | 3993.5만 |
|---|
| 2026.08.21 | ₩49,626 | ₩50,307 | ₩48,638 | ₩49,733 | +0.22% | 3647.4만 |
|---|
| 2026.08.20 | ₩49,279 | ₩51,736 | ₩47,516 | ₩48,745 | -1.08% | 5128.7만 |
|---|
| 2026.08.19 | ₩49,613 | ₩50,334 | ₩47,703 | ₩48,851 | -1.53% | 3546.6만 |
|---|
| 2026.08.18 | ₩49,546 | ₩50,962 | ₩48,371 | ₩49,960 | +0.84% | 5226만 |
|---|
| 2026.08.17 | ₩52,497 | ₩52,764 | ₩50,321 | ₩51,122 | -2.62% | 5546.7만 |
|---|
| 2026.08.14 | ₩52,297 | ₩54,220 | ₩51,723 | ₩53,205 | +1.74% | 6199.1만 |
|---|
| 2026.08.13 | ₩51,122 | ₩56,504 | ₩51,015 | ₩52,297 | +2.30% | 1.2억 |
|---|
| 2026.08.12 | ₩46,728 | ₩50,948 | ₩45,326 | ₩50,227 | +7.49% | 1.7억 |
|---|
| 2026.08.11 | ₩42,762 | ₩43,216 | ₩41,293 | ₩42,201 | -1.31% | 9552.1만 |
|---|
| 2026.08.10 | ₩42,735 | ₩44,591 | ₩41,974 | ₩42,014 | -1.69% | 5632만 |
|---|
| 2026.08.07 | ₩39,984 | ₩41,854 | ₩39,637 | ₩41,573 | +3.97% | 3238.1만 |
|---|
| 2026.08.06 | ₩40,064 | ₩41,319 | ₩39,169 | ₩39,236 | -2.07% | 2669.8만 |
|---|
| 2026.08.05 | ₩42,348 | ₩42,441 | ₩40,451 | ₩40,491 | -4.38% | 3560.5만 |
|---|
| 2026.08.04 | ₩39,597 | ₩42,521 | ₩38,822 | ₩42,321 | +6.88% | 5640.5만 |
|---|
| 2026.08.03 | ₩37,393 | ₩38,635 | ₩36,645 | ₩38,248 | +2.29% | 2401.1만 |
|---|
| 2026.07.31 | ₩38,261 | ₩39,129 | ₩36,338 | ₩37,927 | -0.87% | 3495.6만 |
|---|
| 2026.07.30 | ₩35,844 | ₩37,620 | ₩35,590 | ₩37,033 | +3.32% | 3854.5만 |
|---|
| 2026.07.29 | ₩37,420 | ₩37,487 | ₩34,295 | ₩34,322 | -8.28% | 4089.2만 |
|---|
| 2026.07.28 | ₩38,248 | ₩38,555 | ₩36,231 | ₩37,994 | -0.66% | 3645만 |
|---|
| 2026.07.27 | ₩40,865 | ₩41,319 | ₩38,061 | ₩39,810 | -2.58% | 3591.2만 |
|---|
| 2026.07.24 | ₩40,892 | ₩41,840 | ₩39,103 | ₩40,198 | -1.70% | 4970.2만 |
|---|
| 2026.07.23 | ₩40,505 | ₩43,523 | ₩40,304 | ₩41,667 | +2.87% | 8678.9만 |
|---|
| 2026.07.22 | ₩38,582 | ₩43,109 | ₩38,061 | ₩40,812 | +5.78% | 1.6억 |
|---|
| 2026.07.21 | ₩32,585 | ₩34,108 | ₩32,492 | ₩34,054 | +4.51% | 5115.6만 |
|---|
| 2026.07.20 | ₩32,519 | ₩32,772 | ₩31,744 | ₩31,824 | -2.14% | 2491.9만 |
|---|
| 2026.07.17 | ₩32,492 | ₩33,614 | ₩31,223 | ₩32,292 | -0.62% | 3226.5만 |
|---|
| 2026.07.16 | ₩35,417 | ₩35,684 | ₩32,919 | ₩32,959 | -6.94% | 3602.2만 |
|---|
| 2026.07.15 | ₩37,540 | ₩37,861 | ₩34,949 | ₩35,911 | -4.34% | 2555.1만 |
|---|
| 2026.07.14 | ₩37,340 | ₩37,567 | ₩36,485 | ₩36,926 | -1.11% | 2241.4만 |
|---|
| 2026.07.13 | ₩36,912 | ₩37,714 | ₩36,351 | ₩36,939 | +0.07% | 2279.6만 |
|---|
| 2026.07.10 | ₩37,794 | ₩38,729 | ₩37,273 | ₩37,807 | +0.04% | 2506.7만 |
|---|
| 2026.07.09 | ₩38,395 | ₩38,889 | ₩37,647 | ₩37,714 | -1.77% | 3357.3만 |
|---|
| 2026.07.08 | ₩34,909 | ₩37,687 | ₩34,762 | ₩37,620 | +7.77% | 3726.4만 |
|---|
| 2026.07.07 | ₩35,497 | ₩36,018 | ₩33,934 | ₩35,056 | -1.24% | 3898.5만 |
|---|
| 2026.07.06 | ₩36,725 | ₩37,046 | ₩35,710 | ₩36,311 | -1.13% | 3095.2만 |
|---|
| 2026.07.02 | ₩37,460 | ₩39,022 | ₩35,657 | ₩36,351 | -2.96% | 4274.2만 |
|---|
| 2026.07.01 | ₩37,767 | ₩38,235 | ₩36,699 | ₩36,926 | -2.23% | 5203.4만 |
|---|
| 2026.06.30 | ₩37,954 | ₩39,944 | ₩37,620 | ₩39,169 | +3.20% | 5626.4만 |
|---|
| 2026.06.29 | ₩41,400 | ₩41,693 | ₩37,059 | ₩37,593 | -9.19% | 9115.8만 |
|---|
| 2026.06.26 | ₩41,360 | ₩42,348 | ₩40,438 | ₩40,905 | -1.10% | 4855.5만 |
|---|
| 2026.06.25 | ₩44,525 | ₩44,979 | ₩41,880 | ₩42,308 | -4.98% | 4607.8만 |
|---|
| 2026.06.24 | ₩44,671 | ₩45,379 | ₩41,920 | ₩43,336 | -2.99% | 5183.4만 |
|---|
| 2026.06.23 | ₩44,404 | ₩45,954 | ₩43,817 | ₩44,498 | +0.21% | 6065.9만 |
|---|
| 2026.06.22 | ₩43,176 | ₩49,145 | ₩43,096 | ₩47,356 | +9.68% | 1.3억 |
|---|
| 2026.06.18 | ₩37,981 | ₩41,279 | ₩37,767 | ₩40,946 | +7.81% | 6832.5만 |
|---|
| 2026.06.17 | ₩39,757 | ₩39,850 | ₩37,006 | ₩37,099 | -6.68% | 5363.1만 |
|---|
| 2026.06.16 | ₩40,986 | ₩41,066 | ₩38,889 | ₩39,022 | -4.79% | 5428.1만 |
|---|
| 2026.06.15 | ₩42,374 | ₩42,829 | ₩41,026 | ₩41,199 | -2.77% | 6177.7만 |
|---|
| 2026.06.12 | ₩41,079 | ₩42,481 | ₩39,330 | ₩40,678 | -0.98% | 8431.7만 |
|---|
| 2026.06.11 | ₩39,129 | ₩42,802 | ₩38,208 | ₩42,695 | +9.11% | 2.5억 |
|---|
| 2026.06.10 | ₩47,543 | ₩48,758 | ₩38,916 | ₩39,089 | -17.78% | 1.9억 |
|---|
| 2026.06.09 | ₩59,963 | ₩60,029 | ₩50,801 | ₩54,273 | -9.49% | 5185.1만 |
|---|
| 2026.06.08 | ₩58,507 | ₩59,749 | ₩56,330 | ₩58,747 | +0.41% | 3163.1만 |
|---|
| 2026.06.05 | ₩60,096 | ₩60,443 | ₩54,808 | ₩55,609 | -7.47% | 4926만 |
|---|
| 2026.06.04 | ₩60,417 | ₩63,889 | ₩60,377 | ₩62,634 | +3.67% | 3273.8만 |
|---|
| 2026.06.03 | ₩66,066 | ₩66,800 | ₩60,978 | ₩63,328 | -4.14% | 5104.2만 |
|---|
| 2026.06.02 | ₩65,118 | ₩68,643 | ₩64,850 | ₩67,001 | +2.89% | 5488.4만 |
|---|
| 2026.06.01 | ₩61,165 | ₩64,209 | ₩60,978 | ₩62,607 | +2.36% | 5042.2만 |
|---|
| 2026.05.29 | ₩59,428 | ₩64,557 | ₩58,988 | ₩61,552 | +3.57% | 9323.5만 |
|---|
| 2026.05.28 | ₩50,748 | ₩58,160 | ₩50,227 | ₩55,155 | +8.68% | 7457.4만 |
|---|
| 2026.05.27 | ₩51,135 | ₩51,843 | ₩49,092 | ₩51,002 | -0.26% | 3575.8만 |
|---|
| 2026.05.26 | ₩48,077 | ₩50,628 | ₩47,316 | ₩49,546 | +3.06% | 4316.9만 |
|---|
| 2026.05.22 | ₩45,139 | ₩47,997 | ₩44,979 | ₩47,516 | +5.27% | 3944.1만 |
|---|
| 2026.05.21 | ₩44,004 | ₩45,139 | ₩43,082 | ₩44,685 | +1.55% | 2807.6만 |
|---|
| 2026.05.20 | ₩41,520 | ₩45,353 | ₩41,226 | ₩44,685 | +7.62% | 3811.1만 |
|---|
| 2026.05.19 | ₩40,425 | ₩41,867 | ₩39,356 | ₩40,812 | +0.96% | 2316.7만 |
|---|
| 2026.05.18 | ₩41,693 | ₩41,800 | ₩39,423 | ₩41,199 | -1.19% | 2667.2만 |
|---|
| 2026.05.15 | ₩42,201 | ₩42,682 | ₩40,919 | ₩41,453 | -1.77% | 2735.9만 |
|---|
| 2026.05.14 | ₩42,762 | ₩45,152 | ₩42,094 | ₩44,111 | +3.15% | 3239.8만 |
|---|
| 2026.05.13 | ₩43,937 | ₩44,084 | ₩42,441 | ₩42,735 | -2.74% | 2544.2만 |
|---|
| 2026.05.12 | ₩44,124 | ₩44,712 | ₩41,720 | ₩43,790 | -0.76% | 3519만 |
|---|
| 2026.05.11 | ₩46,835 | ₩48,571 | ₩44,658 | ₩44,765 | -4.42% | 3960.1만 |
|---|
| 2026.05.08 | ₩44,511 | ₩47,596 | ₩43,136 | ₩47,236 | +6.12% | 5077.4만 |
|---|
| 2026.05.07 | ₩45,419 | ₩47,516 | ₩43,964 | ₩44,898 | -1.15% | 6149.5만 |
|---|
| 2026.05.06 | ₩41,987 | ₩46,354 | ₩41,560 | ₩46,287 | +10.24% | 1.3억 |
|---|
| 2026.05.05 | ₩37,727 | ₩37,780 | ₩36,619 | ₩37,166 | -1.49% | 5529.1만 |
|---|
| 2026.05.04 | ₩36,712 | ₩38,061 | ₩36,512 | ₩37,286 | +1.56% | 2934.1만 |
|---|
| 2026.05.01 | ₩36,912 | ₩37,794 | ₩35,897 | ₩36,178 | -1.99% | 2504.4만 |
|---|
| 2026.04.30 | ₩35,937 | ₩36,752 | ₩35,190 | ₩36,592 | +1.82% | 2102.8만 |
|---|
| 2026.04.29 | ₩36,098 | ₩36,178 | ₩34,001 | ₩35,150 | -2.63% | 2609.7만 |
|---|
| 2026.04.28 | ₩36,058 | ₩36,912 | ₩35,403 | ₩36,392 | +0.93% | 2328.2만 |
|---|
| 2026.04.27 | ₩38,502 | ₩39,383 | ₩36,672 | ₩37,193 | -3.40% | 2874.6만 |
|---|
| 2026.04.24 | ₩36,765 | ₩39,383 | ₩36,432 | ₩38,835 | +5.63% | 3855.9만 |
|---|
| 2026.04.23 | ₩35,390 | ₩36,859 | ₩34,802 | ₩35,724 | +0.94% | 4687.4만 |
|---|
| 2026.04.22 | ₩38,568 | ₩39,316 | ₩38,435 | ₩38,969 | +1.04% | 2481.2만 |
|---|
| 2026.04.21 | ₩38,849 | ₩39,984 | ₩37,861 | ₩37,967 | -2.27% | 2980.5만 |
|---|
| 2026.04.20 | ₩37,487 | ₩38,568 | ₩37,006 | ₩38,475 | +2.64% | 2259.4만 |
|---|
| 2026.04.17 | ₩38,809 | ₩38,902 | ₩37,634 | ₩38,141 | -1.72% | 2187.2만 |
|---|
| 2026.04.16 | ₩36,832 | ₩38,355 | ₩35,617 | ₩37,927 | +2.97% | 2896.6만 |
|---|
| 2026.04.15 | ₩37,033 | ₩37,300 | ₩35,991 | ₩36,445 | -1.59% | 2781.7만 |
|---|
| 2026.04.14 | ₩36,058 | ₩37,126 | ₩35,390 | ₩36,325 | +0.74% | 4088.5만 |
|---|
| 2026.04.13 | ₩33,467 | ₩34,709 | ₩32,652 | ₩34,682 | +3.63% | 3002.4만 |
|---|
| 2026.04.10 | ₩31,571 | ₩34,121 | ₩31,571 | ₩33,734 | +6.85% | 4356.6만 |
|---|
| 2026.04.09 | ₩31,237 | ₩31,985 | ₩30,836 | ₩31,010 | -0.73% | 2865.4만 |
|---|
| 2026.04.08 | ₩32,038 | ₩32,292 | ₩30,529 | ₩31,210 | -2.58% | 3189.4만 |
|---|
| 2026.04.07 | ₩29,380 | ₩30,302 | ₩29,100 | ₩30,275 | +3.05% | 2532.8만 |
|---|
| 2026.04.06 | ₩30,809 | ₩31,330 | ₩29,420 | ₩29,447 | -4.42% | 2356.5만 |
|---|
| 2026.04.02 | ₩29,354 | ₩31,170 | ₩29,207 | ₩31,010 | +5.64% | 3044.6만 |
|---|
| 2026.04.01 | ₩30,542 | ₩31,210 | ₩29,848 | ₩30,061 | -1.57% | 3342.1만 |
|---|
| 2026.03.31 | ₩28,566 | ₩30,449 | ₩28,499 | ₩30,409 | +6.45% | 3763.1만 |
|---|
| 2026.03.30 | ₩29,621 | ₩29,714 | ₩27,658 | ₩28,125 | -5.05% | 3407.5만 |
|---|
| 2026.03.27 | ₩29,661 | ₩29,861 | ₩28,552 | ₩29,340 | -1.08% | 3302만 |
|---|
| 2026.03.26 | ₩31,143 | ₩31,704 | ₩29,193 | ₩29,661 | -4.76% | 5377.7만 |
|---|
| 2026.03.25 | ₩30,222 | ₩32,305 | ₩30,142 | ₩32,118 | +6.27% | 6791.7만 |
|---|
| 2026.03.24 | ₩28,446 | ₩30,128 | ₩28,032 | ₩29,687 | +4.37% | 6982.1만 |
|---|
| 2026.03.23 | ₩27,123 | ₩29,567 | ₩26,015 | ₩28,819 | +6.25% | 1.1억 |
|---|
| 2026.03.20 | ₩30,075 | ₩30,849 | ₩27,177 | ₩27,417 | -8.84% | 2.4억 |
|---|
| 2026.03.19 | ₩40,064 | ₩42,094 | ₩39,784 | ₩41,119 | +2.63% | 2575.5만 |
|---|
| 2026.03.18 | ₩41,827 | ₩42,308 | ₩40,505 | ₩40,532 | -3.10% | 2436.1만 |
|---|
| 2026.03.17 | ₩42,682 | ₩43,817 | ₩42,041 | ₩42,081 | -1.41% | 2083.4만 |
|---|
| 2026.03.16 | ₩42,067 | ₩43,309 | ₩41,293 | ₩42,548 | +1.14% | 2882.4만 |
|---|
| 2026.03.13 | ₩41,453 | ₩41,707 | ₩40,358 | ₩41,066 | -0.93% | 1827.9만 |
|---|
| 2026.03.12 | ₩42,281 | ₩42,481 | ₩41,132 | ₩41,266 | -2.40% | 1656.9만 |
|---|
| 2026.03.11 | ₩43,416 | ₩44,164 | ₩42,134 | ₩42,455 | -2.21% | 2200.9만 |
|---|
| 2026.03.10 | ₩42,535 | ₩43,243 | ₩42,147 | ₩42,455 | -0.19% | 1923.3만 |
|---|
| 2026.03.09 | ₩40,999 | ₩42,949 | ₩39,864 | ₩42,708 | +4.17% | 2770.5만 |
|---|
| 2026.03.06 | ₩41,987 | ₩43,283 | ₩41,560 | ₩41,814 | -0.41% | 2113.5만 |
|---|
| 2026.03.05 | ₩43,162 | ₩44,752 | ₩42,027 | ₩43,056 | -0.25% | 2693.3만 |
|---|
| 2026.03.04 | ₩41,346 | ₩44,017 | ₩41,199 | ₩43,603 | +5.46% | 3147.2만 |
|---|
| 2026.03.03 | ₩41,253 | ₩41,840 | ₩39,637 | ₩40,972 | -0.68% | 2656.6만 |
|---|
| 2026.03.02 | ₩41,266 | ₩42,708 | ₩40,799 | ₩42,508 | +3.01% | 2873만 |
|---|
| 2026.02.27 | ₩42,548 | ₩44,124 | ₩41,907 | ₩43,256 | +1.66% | 2720.5만 |
|---|
| 2026.02.26 | ₩44,364 | ₩44,671 | ₩41,613 | ₩43,109 | -2.83% | 2849.6만 |
|---|
| 2026.02.25 | ₩42,027 | ₩45,219 | ₩42,014 | ₩44,872 | +6.77% | 3240.3만 |
|---|
| 2026.02.24 | ₩41,466 | ₩41,894 | ₩40,451 | ₩41,573 | +0.26% | 1798.3만 |
|---|
| 2026.02.23 | ₩42,415 | ₩42,855 | ₩40,825 | ₩41,012 | -3.31% | 2143.7만 |
|---|
| 2026.02.20 | ₩41,960 | ₩43,950 | ₩41,960 | ₩43,296 | +3.18% | 2605.9만 |
|---|
| 2026.02.19 | ₩41,733 | ₩43,002 | ₩41,386 | ₩42,949 | +2.91% | 4232만 |
|---|
| 2026.02.18 | ₩40,331 | ₩40,625 | ₩39,196 | ₩39,677 | -1.62% | 1681.5만 |
|---|
| 2026.02.17 | ₩40,478 | ₩41,066 | ₩39,503 | ₩40,211 | -0.66% | 2037.7만 |
|---|
| 2026.02.13 | ₩40,919 | ₩41,693 | ₩40,411 | ₩40,785 | -0.33% | 2166.1만 |
|---|
| 2026.02.12 | ₩42,989 | ₩43,162 | ₩40,625 | ₩40,638 | -5.47% | 2552.8만 |
|---|
| 2026.02.11 | ₩45,259 | ₩45,286 | ₩42,254 | ₩42,788 | -5.46% | 2454.7만 |
|---|
| 2026.02.10 | ₩45,206 | ₩45,927 | ₩44,084 | ₩44,511 | -1.54% | 2477.8만 |
|---|
| 2026.02.09 | ₩44,351 | ₩45,286 | ₩43,603 | ₩44,778 | +0.96% | 3225.2만 |
|---|
| 2026.02.06 | ₩42,521 | ₩46,341 | ₩41,693 | ₩45,913 | +7.98% | 4928만 |
|---|
| 2026.02.05 | ₩44,097 | ₩44,725 | ₩39,223 | ₩41,199 | -6.57% | 6031.4만 |
|---|
| 2026.02.04 | ₩44,004 | ₩46,661 | ₩42,334 | ₩45,085 | +2.46% | 1.2억 |
|---|
| 2026.02.03 | ₩40,064 | ₩40,291 | ₩38,248 | ₩39,623 | -1.10% | 4251.4만 |
|---|
| 2026.02.02 | ₩38,769 | ₩41,346 | ₩38,462 | ₩39,677 | +2.34% | 2681.7만 |
|---|
| 2026.01.30 | ₩40,318 | ₩40,558 | ₩38,595 | ₩38,876 | -3.58% | 2409만 |
|---|
| 2026.01.29 | ₩41,026 | ₩41,079 | ₩38,916 | ₩40,224 | -1.95% | 2813.6만 |
|---|
| 2026.01.28 | ₩42,187 | ₩43,176 | ₩41,360 | ₩41,680 | -1.20% | 2424만 |
|---|
| 2026.01.27 | ₩41,173 | ₩41,787 | ₩39,931 | ₩41,667 | +1.20% | 2077.5만 |
|---|
| 2026.01.26 | ₩42,041 | ₩42,134 | ₩40,946 | ₩41,132 | -2.16% | 1940만 |
|---|
| 2026.01.23 | ₩44,805 | ₩44,925 | ₩41,840 | ₩42,334 | -5.51% | 3448.2만 |
|---|
| 2026.01.22 | ₩44,071 | ₩44,725 | ₩43,229 | ₩43,336 | -1.67% | 2991.8만 |
|---|
| 2026.01.21 | ₩42,281 | ₩43,643 | ₩41,346 | ₩43,056 | +1.83% | 3788.5만 |
|---|
| 2026.01.20 | ₩41,680 | ₩42,374 | ₩40,358 | ₩41,947 | +0.64% | 3974.2만 |
|---|
| 2026.01.16 | ₩39,690 | ₩44,044 | ₩39,530 | ₩43,590 | +9.83% | 7903.8만 |
|---|
| 2026.01.15 | ₩38,341 | ₩39,877 | ₩38,154 | ₩39,290 | +2.47% | 3326.6만 |
|---|
| 2026.01.14 | ₩37,740 | ₩38,408 | ₩37,059 | ₩37,754 | +0.04% | 2501.9만 |
|---|
| 2026.01.13 | ₩39,917 | ₩39,917 | ₩37,126 | ₩38,194 | -4.32% | 5252만 |
|---|
| 2026.01.12 | ₩39,971 | ₩40,785 | ₩39,757 | ₩40,224 | +0.63% | 2484.1만 |
|---|
| 2026.01.09 | ₩40,104 | ₩41,440 | ₩39,463 | ₩40,278 | +0.43% | 2716만 |
|---|
| 2026.01.08 | ₩40,118 | ₩40,144 | ₩39,009 | ₩39,931 | -0.47% | 2159.8만 |
|---|
| 2026.01.07 | ₩40,905 | ₩40,905 | ₩39,770 | ₩40,077 | -2.02% | 2280.8만 |
|---|
| 2026.01.06 | ₩40,932 | ₩40,946 | ₩39,303 | ₩40,785 | -0.36% | 2912.8만 |
|---|
| 2026.01.05 | ₩42,308 | ₩42,788 | ₩40,037 | ₩40,158 | -5.08% | 3859.2만 |
|---|
| 2026.01.02 | ₩40,011 | ₩41,934 | ₩39,971 | ₩41,346 | +3.34% | 3067.5만 |
|---|
| 2025.12.31 | ₩39,677 | ₩39,890 | ₩38,755 | ₩39,089 | -1.48% | 2484.5만 |
|---|
| 2025.12.30 | ₩40,545 | ₩40,545 | ₩39,583 | ₩39,597 | -2.34% | 2156.8만 |
|---|
| 2025.12.29 | ₩40,158 | ₩41,587 | ₩39,984 | ₩40,171 | +0.03% | 1959.5만 |
|---|
| 2025.12.26 | ₩40,919 | ₩41,199 | ₩40,251 | ₩40,919 | 0.00% | 1426.3만 |
|---|
| 2025.12.24 | ₩40,932 | ₩41,132 | ₩40,518 | ₩40,799 | -0.33% | 680.6만 |
|---|
| 2025.12.23 | ₩41,319 | ₩41,546 | ₩40,425 | ₩41,079 | -0.58% | 1814.7만 |
|---|
| 2025.12.22 | ₩41,627 | ₩42,321 | ₩41,226 | ₩41,493 | -0.32% | 2147만 |
|---|
| 2025.12.19 | ₩39,517 | ₩41,720 | ₩39,517 | ₩41,546 | +5.14% | 3985.4만 |
|---|
| 2025.12.18 | ₩41,012 | ₩41,279 | ₩38,862 | ₩39,223 | -4.36% | 2565.9만 |
|---|
| 2025.12.17 | ₩42,054 | ₩42,615 | ₩39,850 | ₩39,850 | -5.24% | 2479.7만 |
|---|
| 2025.12.16 | ₩41,800 | ₩42,615 | ₩41,333 | ₩42,281 | +1.15% | 2083.6만 |
|---|
| 2025.12.15 | ₩43,803 | ₩43,884 | ₩41,720 | ₩41,894 | -4.36% | 1847.1만 |
|---|
| 2025.12.12 | ₩45,072 | ₩46,207 | ₩43,042 | ₩43,176 | -4.21% | 2243.5만 |
|---|
| 2025.12.11 | ₩45,606 | ₩45,620 | ₩43,950 | ₩45,433 | -0.38% | 2317.9만 |
|---|
| 2025.12.10 | ₩46,701 | ₩46,915 | ₩45,646 | ₩46,608 | -0.20% | 1761.6만 |
|---|
| 2025.12.09 | ₩47,369 | ₩47,409 | ₩46,181 | ₩46,768 | -1.27% | 1751.3만 |
|---|
| 2025.12.08 | ₩46,942 | ₩47,917 | ₩46,368 | ₩47,236 | +0.63% | 2129만 |
|---|
| 2025.12.05 | ₩45,206 | ₩46,461 | ₩44,671 | ₩46,327 | +2.48% | 1941.5만 |
|---|
| 2025.12.04 | ₩44,738 | ₩45,954 | ₩44,177 | ₩45,713 | +2.18% | 1720.6만 |
|---|
| 2025.12.03 | ₩44,071 | ₩45,019 | ₩43,630 | ₩44,979 | +2.06% | 1625.3만 |
|---|
| 2025.12.02 | ₩44,858 | ₩45,847 | ₩43,924 | ₩43,964 | -1.99% | 1943.4만 |
|---|
| 2025.12.01 | ₩44,565 | ₩45,339 | ₩43,496 | ₩44,618 | +0.12% | 2095.2만 |
|---|
| 2025.11.28 | ₩44,511 | ₩45,219 | ₩43,910 | ₩45,206 | +1.56% | 1075.6만 |
|---|
| 2025.11.26 | ₩44,324 | ₩44,631 | ₩43,336 | ₩43,843 | -1.08% | 2164.2만 |
|---|
| 2025.11.25 | ₩42,949 | ₩43,576 | ₩41,627 | ₩43,376 | +1.00% | 2220만 |
|---|
| 2025.11.24 | ₩43,256 | ₩44,792 | ₩42,708 | ₩44,498 | +2.87% | 2788.5만 |
|---|
| 2025.11.21 | ₩42,922 | ₩43,496 | ₩41,440 | ₩42,989 | +0.16% | 2832.1만 |
|---|
| 2025.11.20 | ₩47,449 | ₩47,463 | ₩42,001 | ₩42,147 | -11.17% | 3780.2만 |
|---|
| 2025.11.19 | ₩46,140 | ₩46,701 | ₩44,338 | ₩45,045 | -2.37% | 2889.3만 |
|---|
| 2025.11.18 | ₩45,820 | ₩47,783 | ₩44,805 | ₩46,608 | +1.72% | 2802.5만 |
|---|
| 2025.11.17 | ₩47,516 | ₩47,837 | ₩44,925 | ₩45,540 | -4.16% | 3269만 |
|---|
| 2025.11.14 | ₩45,726 | ₩49,880 | ₩44,992 | ₩48,638 | +6.37% | 3732.5만 |
|---|
| 2025.11.13 | ₩50,427 | ₩50,481 | ₩46,448 | ₩46,862 | -7.07% | 3747.2만 |
|---|
| 2025.11.12 | ₩52,337 | ₩52,684 | ₩50,174 | ₩50,628 | -3.27% | 2475만 |
|---|
| 2025.11.11 | ₩53,405 | ₩53,405 | ₩51,522 | ₩51,843 | -2.93% | 2170.8만 |
|---|
| 2025.11.10 | ₩55,369 | ₩55,596 | ₩53,285 | ₩53,673 | -3.06% | 2639.7만 |
|---|
| 2025.11.07 | ₩53,218 | ₩53,539 | ₩50,935 | ₩53,098 | -0.23% | 3296만 |
|---|
| 2025.11.06 | ₩56,757 | ₩57,185 | ₩53,819 | ₩53,873 | -5.08% | 3209.2만 |
|---|
| 2025.11.05 | ₩60,069 | ₩61,886 | ₩56,116 | ₩56,130 | -6.56% | 6141.4만 |
|---|
| 2025.11.04 | ₩64,944 | ₩66,012 | ₩62,580 | ₩63,301 | -2.53% | 3797.4만 |
|---|
| 2025.11.03 | ₩70,606 | ₩70,793 | ₩67,508 | ₩67,775 | -4.01% | 2381.1만 |
|---|
| 2025.10.31 | ₩68,630 | ₩70,767 | ₩67,842 | ₩69,391 | +1.11% | 1982.3만 |
|---|
| 2025.10.30 | ₩69,311 | ₩69,872 | ₩67,214 | ₩67,268 | -2.95% | 1773.7만 |
|---|
| 2025.10.29 | ₩71,848 | ₩72,222 | ₩68,857 | ₩70,366 | -2.06% | 2502.9만 |
|---|
| 2025.10.28 | ₩69,004 | ₩72,155 | ₩68,603 | ₩69,925 | +1.34% | 2806.4만 |
|---|
| 2025.10.27 | ₩66,400 | ₩68,950 | ₩66,400 | ₩68,870 | +3.72% | 2743.5만 |
|---|
| 2025.10.24 | ₩65,278 | ₩66,293 | ₩64,383 | ₩64,490 | -1.21% | 2520.7만 |
|---|
| 2025.10.23 | ₩69,084 | ₩69,231 | ₩63,275 | ₩63,996 | -7.37% | 5717.6만 |
|---|
| 2025.10.22 | ₩72,770 | ₩72,823 | ₩66,814 | ₩70,112 | -3.65% | 3432.6만 |
|---|
| 2025.10.21 | ₩73,665 | ₩73,918 | ₩71,995 | ₩73,210 | -0.62% | 2901.7만 |
|---|
| 2025.10.20 | ₩73,504 | ₩75,588 | ₩72,917 | ₩73,504 | 0.00% | 4555.3만 |
|---|
| 2025.10.17 | ₩70,873 | ₩71,621 | ₩68,937 | ₩69,685 | -1.68% | 2068.2만 |
|---|
| 2025.10.16 | ₩72,115 | ₩75,093 | ₩71,140 | ₩71,902 | -0.30% | 2465.7만 |
|---|
| 2025.10.15 | ₩72,783 | ₩73,544 | ₩70,593 | ₩72,035 | -1.03% | 1664.6만 |
|---|
| 2025.10.14 | ₩72,289 | ₩73,731 | ₩70,753 | ₩70,927 | -1.88% | 1978.9만 |
|---|
| 2025.10.13 | ₩73,197 | ₩74,319 | ₩72,142 | ₩73,117 | -0.11% | 2458.9만 |
|---|
| 2025.10.10 | ₩77,778 | ₩78,138 | ₩70,192 | ₩70,593 | -9.24% | 4508.8만 |
|---|