시장 데이터를 불러오는 중
전체 종목
SEACOR Marine Holdings Inc. Common Stock 과거 주가
SEACOR Marine Holdings Inc. Common Stock · SMHI · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEACOR Marine Holdings Inc. Common Stock · SMHI · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,639 | ₩11,780 | ₩11,492 | ₩11,492 | -1.27% | 4.5만 |
| 2026.10.08 | ₩11,371 | ₩11,652 | ₩11,143 | ₩11,599 | +2.00% | 6.8만 |
| 2026.10.07 | ₩11,438 | ₩11,438 | ₩11,049 | ₩11,398 | -0.35% | 7.9만 |
| 2026.10.06 | ₩11,827 | ₩11,827 | ₩11,197 | ₩11,237 | -4.99% | 8.3만 |
| 2026.10.05 | ₩11,143 | ₩11,693 | ₩11,062 | ₩11,652 | +4.57% | 8.6만 |
| 2026.10.02 | ₩10,848 | ₩11,197 | ₩10,808 | ₩11,089 | +2.22% | 8.5만 |
| 2026.10.01 | ₩10,727 | ₩10,834 | ₩10,593 | ₩10,781 | +0.50% | 13.1만 |
| 2026.09.30 | ₩11,129 | ₩11,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,888 |
| -2.17% |
| 8.1만 |
| 2026.09.29 | ₩11,237 | ₩11,612 | ₩11,036 | ₩11,036 | -1.79% | 7.3만 |
|---|
| 2026.09.28 | ₩11,706 | ₩11,706 | ₩11,290 | ₩11,357 | -2.98% | 9.7만 |
|---|
| 2026.09.25 | ₩11,733 | ₩12,082 | ₩11,612 | ₩11,706 | -0.23% | 13.2만 |
|---|
| 2026.09.24 | ₩11,800 | ₩12,001 | ₩11,773 | ₩11,813 | +0.11% | 6.9만 |
|---|
| 2026.09.23 | ₩12,175 | ₩12,202 | ₩11,840 | ₩11,840 | -2.75% | 12.6만 |
|---|
| 2026.09.22 | ₩12,055 | ₩12,377 | ₩11,907 | ₩12,082 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩12,068 | ₩12,316 | ₩11,907 | ₩12,108 | +0.33% | 7.9만 |
|---|
| 2026.09.18 | ₩12,578 | ₩12,724 | ₩12,041 | ₩12,202 | -2.99% | 18만 |
|---|
| 2026.09.17 | ₩12,631 | ₩12,980 | ₩12,618 | ₩12,631 | 0.00% | 4.2만 |
|---|
| 2026.09.16 | ₩12,792 | ₩13,000 | ₩12,457 | ₩12,618 | -1.36% | 12만 |
|---|
| 2026.09.15 | ₩12,672 | ₩12,846 | ₩12,645 | ₩12,832 | +1.27% | 6.2만 |
|---|
| 2026.09.14 | ₩12,832 | ₩12,832 | ₩12,537 | ₩12,658 | -1.36% | 10.1만 |
|---|
| 2026.09.11 | ₩12,953 | ₩13,012 | ₩12,765 | ₩12,779 | -1.35% | 7.6만 |
|---|
| 2026.09.10 | ₩13,087 | ₩13,087 | ₩12,859 | ₩12,953 | -1.02% | 12.1만 |
|---|
| 2026.09.09 | ₩13,007 | ₩13,168 | ₩12,893 | ₩13,007 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩13,181 | ₩13,221 | ₩12,832 | ₩12,873 | -2.34% | 8.6만 |
|---|
| 2026.09.04 | ₩13,255 | ₩13,255 | ₩12,866 | ₩13,087 | -1.26% | 7.2만 |
|---|
| 2026.09.03 | ₩13,154 | ₩13,235 | ₩12,946 | ₩13,060 | -0.71% | 5.4만 |
|---|
| 2026.09.02 | ₩12,993 | ₩13,409 | ₩12,967 | ₩13,114 | +0.93% | 9.3만 |
|---|
| 2026.09.01 | ₩12,913 | ₩13,154 | ₩12,694 | ₩13,114 | +1.56% | 12.3만 |
|---|
| 2026.08.31 | ₩12,886 | ₩12,940 | ₩12,537 | ₩12,806 | -0.62% | 11.4만 |
|---|
| 2026.08.28 | ₩12,819 | ₩13,000 | ₩12,618 | ₩12,618 | -1.57% | 6.4만 |
|---|
| 2026.08.27 | ₩12,470 | ₩13,001 | ₩12,470 | ₩12,752 | +2.26% | 12.7만 |
|---|
| 2026.08.26 | ₩12,940 | ₩13,007 | ₩12,537 | ₩12,604 | -2.59% | 11.6만 |
|---|
| 2026.08.25 | ₩12,980 | ₩13,208 | ₩12,954 | ₩13,007 | +0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩13,355 | ₩13,355 | ₩12,926 | ₩13,074 | -2.11% | 10.8만 |
|---|
| 2026.08.21 | ₩13,141 | ₩13,409 | ₩13,141 | ₩13,355 | +1.63% | 9.2만 |
|---|
| 2026.08.20 | ₩13,087 | ₩13,299 | ₩12,971 | ₩13,101 | +0.10% | 9.8만 |
|---|
| 2026.08.19 | ₩13,275 | ₩13,275 | ₩13,101 | ₩13,114 | -1.21% | 7.9만 |
|---|
| 2026.08.18 | ₩13,315 | ₩13,329 | ₩13,141 | ₩13,221 | -0.70% | 7.8만 |
|---|
| 2026.08.17 | ₩13,127 | ₩13,355 | ₩13,127 | ₩13,168 | +0.31% | 9.6만 |
|---|
| 2026.08.14 | ₩12,940 | ₩13,248 | ₩12,940 | ₩13,221 | +2.18% | 7.5만 |
|---|
| 2026.08.13 | ₩12,873 | ₩13,221 | ₩12,866 | ₩12,940 | +0.52% | 9.6만 |
|---|
| 2026.08.12 | ₩13,047 | ₩13,235 | ₩12,859 | ₩13,047 | 0.00% | 8.3만 |
|---|
| 2026.08.11 | ₩13,074 | ₩13,241 | ₩12,946 | ₩13,060 | -0.10% | 13.5만 |
|---|
| 2026.08.10 | ₩12,792 | ₩13,007 | ₩12,551 | ₩12,993 | +1.57% | 8.4만 |
|---|
| 2026.08.07 | ₩12,604 | ₩13,074 | ₩12,457 | ₩12,765 | +1.28% | 11만 |
|---|
| 2026.08.06 | ₩12,739 | ₩12,873 | ₩12,631 | ₩12,672 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩12,913 | ₩12,913 | ₩12,672 | ₩12,672 | -1.87% | 10.1만 |
|---|
| 2026.08.04 | ₩12,672 | ₩13,007 | ₩12,631 | ₩12,725 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩12,725 | ₩12,853 | ₩12,511 | ₩12,712 | -0.11% | 14.5만 |
|---|
| 2026.07.31 | ₩12,806 | ₩12,859 | ₩12,068 | ₩12,645 | -1.26% | 11.6만 |
|---|
| 2026.07.30 | ₩12,242 | ₩12,886 | ₩11,183 | ₩12,792 | +4.49% | 68만 |
|---|
| 2026.07.29 | ₩10,955 | ₩10,955 | ₩10,244 | ₩10,352 | -5.51% | 20.6만 |
|---|
| 2026.07.28 | ₩10,995 | ₩10,995 | ₩10,660 | ₩10,687 | -2.80% | 7.1만 |
|---|
| 2026.07.27 | ₩10,660 | ₩10,969 | ₩10,633 | ₩10,848 | +1.76% | 5.3만 |
|---|
| 2026.07.24 | ₩10,338 | ₩10,767 | ₩10,231 | ₩10,727 | +3.76% | 13.9만 |
|---|
| 2026.07.23 | ₩10,580 | ₩10,647 | ₩10,231 | ₩10,298 | -2.66% | 4.7만 |
|---|
| 2026.07.22 | ₩10,379 | ₩10,526 | ₩10,285 | ₩10,459 | +0.78% | 5.7만 |
|---|
| 2026.07.21 | ₩10,365 | ₩10,459 | ₩10,231 | ₩10,352 | -0.13% | 8.8만 |
|---|
| 2026.07.20 | ₩10,700 | ₩10,868 | ₩10,271 | ₩10,365 | -3.13% | 15.3만 |
|---|
| 2026.07.17 | ₩10,244 | ₩10,624 | ₩10,179 | ₩10,607 | +3.53% | 10.8만 |
|---|
| 2026.07.16 | ₩11,384 | ₩11,384 | ₩10,499 | ₩10,513 | -7.66% | 7.6만 |
|---|
| 2026.07.15 | ₩11,170 | ₩11,411 | ₩10,727 | ₩11,237 | +0.60% | 18.4만 |
|---|
| 2026.07.14 | ₩10,566 | ₩11,357 | ₩10,566 | ₩11,129 | +5.33% | 10.9만 |
|---|
| 2026.07.13 | ₩10,459 | ₩10,794 | ₩10,349 | ₩10,539 | +0.77% | 9.8만 |
|---|
| 2026.07.10 | ₩10,593 | ₩10,600 | ₩10,204 | ₩10,459 | -1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩10,472 | ₩10,501 | ₩10,204 | ₩10,405 | -0.64% | 5.5만 |
|---|
| 2026.07.08 | ₩10,204 | ₩10,580 | ₩9,990 | ₩10,539 | +3.29% | 10.4만 |
|---|
| 2026.07.07 | ₩9,990 | ₩10,271 | ₩9,730 | ₩10,124 | +1.34% | 13.6만 |
|---|
| 2026.07.06 | ₩10,177 | ₩10,553 | ₩9,802 | ₩9,882 | -2.90% | 13만 |
|---|
| 2026.07.02 | ₩10,325 | ₩10,653 | ₩9,754 | ₩10,177 | -1.43% | 12만 |
|---|
| 2026.07.01 | ₩10,258 | ₩10,902 | ₩10,057 | ₩10,312 | +0.52% | 17.2만 |
|---|
| 2026.06.30 | ₩10,727 | ₩10,969 | ₩10,244 | ₩10,258 | -4.37% | 16만 |
|---|
| 2026.06.29 | ₩10,110 | ₩10,955 | ₩10,110 | ₩10,754 | +6.37% | 22.9만 |
|---|
| 2026.06.26 | ₩10,043 | ₩10,379 | ₩10,003 | ₩10,124 | +0.80% | 47.3만 |
|---|
| 2026.06.25 | ₩9,641 | ₩10,405 | ₩9,507 | ₩10,124 | +5.01% | 20.9만 |
|---|
| 2026.06.24 | ₩10,325 | ₩10,553 | ₩9,427 | ₩9,695 | -6.10% | 26.9만 |
|---|
| 2026.06.23 | ₩10,566 | ₩10,955 | ₩10,124 | ₩10,539 | -0.25% | 25.8만 |
|---|
| 2026.06.22 | ₩8,890 | ₩10,700 | ₩8,450 | ₩10,633 | +19.61% | 43.9만 |
|---|
| 2026.06.18 | ₩9,333 | ₩9,386 | ₩8,917 | ₩8,957 | -4.02% | 17.1만 |
|---|
| 2026.06.17 | ₩9,561 | ₩9,762 | ₩9,212 | ₩9,346 | -2.24% | 15만 |
|---|
| 2026.06.16 | ₩9,842 | ₩9,842 | ₩9,467 | ₩9,534 | -3.13% | 10.8만 |
|---|
| 2026.06.15 | ₩10,043 | ₩10,057 | ₩9,641 | ₩9,668 | -3.74% | 8.1만 |
|---|
| 2026.06.12 | ₩9,909 | ₩10,285 | ₩9,789 | ₩9,949 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩10,043 | ₩10,231 | ₩9,802 | ₩9,829 | -2.14% | 6.4만 |
|---|
| 2026.06.10 | ₩10,137 | ₩10,231 | ₩9,829 | ₩9,856 | -2.78% | 16만 |
|---|
| 2026.06.09 | ₩9,936 | ₩10,379 | ₩9,681 | ₩9,990 | +0.54% | 6만 |
|---|
| 2026.06.08 | ₩9,789 | ₩10,090 | ₩9,789 | ₩9,869 | +0.82% | 3.8만 |
|---|
| 2026.06.05 | ₩10,057 | ₩10,224 | ₩9,815 | ₩9,856 | -2.00% | 7.9만 |
|---|
| 2026.06.04 | ₩9,949 | ₩10,244 | ₩9,386 | ₩10,070 | +1.21% | 7만 |
|---|
| 2026.06.03 | ₩10,164 | ₩10,312 | ₩9,587 | ₩9,628 | -5.28% | 7.1만 |
|---|
| 2026.06.02 | ₩10,177 | ₩10,700 | ₩10,070 | ₩10,137 | -0.40% | 4.5만 |
|---|
| 2026.06.01 | ₩10,177 | ₩10,392 | ₩9,802 | ₩10,325 | +1.45% | 7.9만 |
|---|
| 2026.05.29 | ₩10,325 | ₩10,714 | ₩10,097 | ₩10,124 | -1.95% | 15.2만 |
|---|
| 2026.05.28 | ₩9,386 | ₩10,432 | ₩9,386 | ₩10,365 | +10.43% | 24.3만 |
|---|
| 2026.05.27 | ₩9,561 | ₩9,601 | ₩9,400 | ₩9,453 | -1.12% | 7만 |
|---|
| 2026.05.26 | ₩9,722 | ₩9,856 | ₩9,400 | ₩9,628 | -0.97% | 6.7만 |
|---|
| 2026.05.22 | ₩9,789 | ₩9,791 | ₩9,601 | ₩9,668 | -1.23% | 4.5만 |
|---|
| 2026.05.21 | ₩9,963 | ₩9,983 | ₩9,534 | ₩9,829 | -1.35% | 4.7만 |
|---|
| 2026.05.20 | ₩9,748 | ₩10,110 | ₩9,748 | ₩9,856 | +1.10% | 5.9만 |
|---|
| 2026.05.19 | ₩10,110 | ₩10,110 | ₩9,775 | ₩9,842 | -2.65% | 3만 |
|---|
| 2026.05.18 | ₩9,601 | ₩10,137 | ₩9,601 | ₩10,070 | +4.89% | 6.9만 |
|---|
| 2026.05.15 | ₩9,762 | ₩9,762 | ₩9,373 | ₩9,614 | -1.51% | 7만 |
|---|
| 2026.05.14 | ₩9,762 | ₩9,762 | ₩9,386 | ₩9,561 | -2.06% | 13.9만 |
|---|
| 2026.05.13 | ₩9,762 | ₩9,856 | ₩9,520 | ₩9,748 | -0.14% | 7.6만 |
|---|
| 2026.05.12 | ₩9,976 | ₩9,996 | ₩9,701 | ₩9,882 | -0.94% | 9.7만 |
|---|
| 2026.05.11 | ₩10,110 | ₩10,110 | ₩9,896 | ₩9,976 | -1.33% | 3.5만 |
|---|
| 2026.05.08 | ₩10,030 | ₩10,222 | ₩9,976 | ₩9,976 | -0.53% | 5만 |
|---|
| 2026.05.07 | ₩10,318 | ₩10,318 | ₩9,929 | ₩10,124 | -1.88% | 6.2만 |
|---|
| 2026.05.06 | ₩10,271 | ₩10,459 | ₩10,177 | ₩10,191 | -0.78% | 11.2만 |
|---|
| 2026.05.05 | ₩10,124 | ₩10,432 | ₩10,090 | ₩10,325 | +1.99% | 9.6만 |
|---|
| 2026.05.04 | ₩10,338 | ₩10,459 | ₩10,003 | ₩10,137 | -1.95% | 7.1만 |
|---|
| 2026.05.01 | ₩10,057 | ₩10,405 | ₩9,748 | ₩10,258 | +2.00% | 6.8만 |
|---|
| 2026.04.30 | ₩9,386 | ₩10,439 | ₩9,359 | ₩10,191 | +8.57% | 9.8만 |
|---|
| 2026.04.29 | ₩10,124 | ₩10,191 | ₩9,735 | ₩10,003 | -1.19% | 7.6만 |
|---|
| 2026.04.28 | ₩9,882 | ₩10,191 | ₩9,882 | ₩10,151 | +2.71% | 4.4만 |
|---|
| 2026.04.27 | ₩9,614 | ₩9,842 | ₩9,386 | ₩9,722 | +1.12% | 5.9만 |
|---|
| 2026.04.24 | ₩9,225 | ₩9,326 | ₩9,185 | ₩9,266 | +0.44% | 5.3만 |
|---|
| 2026.04.23 | ₩9,561 | ₩9,587 | ₩9,239 | ₩9,333 | -2.38% | 4.7만 |
|---|
| 2026.04.22 | ₩9,775 | ₩9,856 | ₩9,272 | ₩9,547 | -2.33% | 9.2만 |
|---|
| 2026.04.21 | ₩9,829 | ₩9,923 | ₩9,541 | ₩9,641 | -1.91% | 6.1만 |
|---|
| 2026.04.20 | ₩9,990 | ₩10,097 | ₩9,722 | ₩9,735 | -2.55% | 6.5만 |
|---|
| 2026.04.17 | ₩9,963 | ₩10,117 | ₩9,869 | ₩10,043 | +0.81% | 5.4만 |
|---|
| 2026.04.16 | ₩9,963 | ₩10,177 | ₩9,949 | ₩10,084 | +1.21% | 5만 |
|---|
| 2026.04.15 | ₩10,003 | ₩10,261 | ₩9,990 | ₩10,084 | +0.80% | 5.5만 |
|---|
| 2026.04.14 | ₩10,379 | ₩10,385 | ₩10,017 | ₩10,057 | -3.10% | 5.7만 |
|---|
| 2026.04.13 | ₩10,338 | ₩10,741 | ₩10,338 | ₩10,499 | +1.56% | 7.5만 |
|---|
| 2026.04.10 | ₩10,338 | ₩10,412 | ₩10,191 | ₩10,338 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,472 | ₩10,727 | ₩10,352 | ₩10,446 | -0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩10,043 | ₩10,700 | ₩10,043 | ₩10,513 | +4.67% | 18.9만 |
|---|
| 2026.04.07 | ₩10,110 | ₩10,352 | ₩9,936 | ₩10,164 | +0.53% | 14.6만 |
|---|
| 2026.04.06 | ₩9,762 | ₩10,198 | ₩9,762 | ₩10,003 | +2.47% | 7.1만 |
|---|
| 2026.04.02 | ₩9,668 | ₩10,188 | ₩9,587 | ₩9,748 | +0.83% | 5.7만 |
|---|
| 2026.04.01 | ₩9,587 | ₩9,795 | ₩9,386 | ₩9,641 | +0.56% | 6.8만 |
|---|
| 2026.03.31 | ₩10,137 | ₩10,224 | ₩9,480 | ₩9,601 | -5.29% | 15.1만 |
|---|
| 2026.03.30 | ₩10,231 | ₩10,231 | ₩9,842 | ₩10,017 | -2.10% | 8.8만 |
|---|
| 2026.03.27 | ₩10,137 | ₩10,405 | ₩10,037 | ₩10,097 | -0.40% | 7.8만 |
|---|
| 2026.03.26 | ₩9,923 | ₩10,392 | ₩9,923 | ₩10,191 | +2.70% | 10.8만 |
|---|
| 2026.03.25 | ₩10,030 | ₩10,084 | ₩9,507 | ₩9,923 | -1.07% | 8.8만 |
|---|
| 2026.03.24 | ₩10,057 | ₩10,564 | ₩9,789 | ₩9,896 | -1.60% | 6.8만 |
|---|
| 2026.03.23 | ₩9,762 | ₩10,218 | ₩9,608 | ₩9,990 | +2.34% | 7.2만 |
|---|
| 2026.03.20 | ₩9,842 | ₩9,842 | ₩9,386 | ₩9,762 | -0.82% | 15.8만 |
|---|
| 2026.03.19 | ₩9,654 | ₩9,949 | ₩9,225 | ₩9,748 | +0.97% | 10.7만 |
|---|
| 2026.03.18 | ₩9,856 | ₩10,097 | ₩9,715 | ₩9,735 | -1.22% | 9.5만 |
|---|
| 2026.03.17 | ₩9,561 | ₩10,124 | ₩9,561 | ₩9,990 | +4.49% | 12.5만 |
|---|
| 2026.03.16 | ₩9,748 | ₩9,748 | ₩9,333 | ₩9,520 | -2.34% | 10.1만 |
|---|
| 2026.03.13 | ₩9,775 | ₩9,936 | ₩9,145 | ₩9,400 | -3.84% | 12만 |
|---|
| 2026.03.12 | ₩10,405 | ₩10,526 | ₩9,896 | ₩9,896 | -4.90% | 15.1만 |
|---|
| 2026.03.11 | ₩10,137 | ₩10,513 | ₩10,104 | ₩10,419 | +2.78% | 8.6만 |
|---|
| 2026.03.10 | ₩9,775 | ₩10,244 | ₩9,654 | ₩10,191 | +4.25% | 14.7만 |
|---|
| 2026.03.09 | ₩9,748 | ₩10,136 | ₩9,735 | ₩9,829 | +0.83% | 8.9만 |
|---|
| 2026.03.06 | ₩10,231 | ₩10,472 | ₩9,735 | ₩9,802 | -4.19% | 17만 |
|---|
| 2026.03.05 | ₩10,258 | ₩10,352 | ₩9,856 | ₩10,285 | +0.26% | 54.1만 |
|---|
| 2026.03.04 | ₩10,191 | ₩10,405 | ₩9,976 | ₩10,231 | +0.39% | 16.8만 |
|---|
| 2026.03.03 | ₩9,963 | ₩10,379 | ₩9,681 | ₩10,191 | +2.29% | 28.9만 |
|---|
| 2026.03.02 | ₩10,553 | ₩10,653 | ₩9,628 | ₩10,084 | -4.45% | 37.2만 |
|---|
| 2026.02.27 | ₩10,070 | ₩10,352 | ₩9,856 | ₩10,271 | +2.00% | 29.4만 |
|---|
| 2026.02.26 | ₩10,714 | ₩10,814 | ₩9,815 | ₩10,017 | -6.51% | 18.8만 |
|---|
| 2026.02.25 | ₩10,821 | ₩10,955 | ₩10,383 | ₩10,888 | +0.62% | 8만 |
|---|
| 2026.02.24 | ₩10,446 | ₩10,808 | ₩10,191 | ₩10,674 | +2.18% | 23만 |
|---|
| 2026.02.23 | ₩10,218 | ₩10,955 | ₩10,218 | ₩10,419 | +1.97% | 23.9만 |
|---|
| 2026.02.20 | ₩10,151 | ₩10,580 | ₩10,030 | ₩10,446 | +2.91% | 12.4만 |
|---|
| 2026.02.19 | ₩9,829 | ₩10,298 | ₩9,829 | ₩10,204 | +3.82% | 11.4만 |
|---|
| 2026.02.18 | ₩9,722 | ₩10,030 | ₩9,722 | ₩9,856 | +1.38% | 5.7만 |
|---|
| 2026.02.17 | ₩9,802 | ₩9,842 | ₩9,390 | ₩9,628 | -1.78% | 4.4만 |
|---|
| 2026.02.13 | ₩9,507 | ₩9,842 | ₩9,400 | ₩9,681 | +1.83% | 8만 |
|---|
| 2026.02.12 | ₩10,003 | ₩10,003 | ₩9,185 | ₩9,453 | -5.50% | 7.4만 |
|---|
| 2026.02.11 | ₩9,963 | ₩10,030 | ₩9,748 | ₩9,990 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩9,628 | ₩10,110 | ₩9,406 | ₩9,735 | +1.11% | 12.6만 |
|---|
| 2026.02.09 | ₩9,601 | ₩9,789 | ₩9,440 | ₩9,641 | +0.42% | 10.4만 |
|---|
| 2026.02.06 | ₩9,091 | ₩9,735 | ₩9,064 | ₩9,601 | +5.60% | 13만 |
|---|
| 2026.02.05 | ₩9,319 | ₩9,319 | ₩8,984 | ₩9,051 | -2.88% | 6.7만 |
|---|
| 2026.02.04 | ₩9,453 | ₩9,802 | ₩9,373 | ₩9,386 | -0.71% | 6.8만 |
|---|
| 2026.02.03 | ₩9,212 | ₩9,534 | ₩9,126 | ₩9,507 | +3.20% | 13.9만 |
|---|
| 2026.02.02 | ₩8,649 | ₩9,453 | ₩8,599 | ₩9,212 | +6.51% | 18.1만 |
|---|
| 2026.01.30 | ₩8,837 | ₩9,239 | ₩8,743 | ₩8,957 | +1.37% | 15.4만 |
|---|
| 2026.01.29 | ₩8,863 | ₩9,038 | ₩8,542 | ₩9,011 | +1.66% | 13.3만 |
|---|
| 2026.01.28 | ₩9,024 | ₩9,024 | ₩8,495 | ₩8,635 | -4.31% | 7.8만 |
|---|
| 2026.01.27 | ₩8,676 | ₩9,292 | ₩8,676 | ₩9,078 | +4.64% | 22.5만 |
|---|
| 2026.01.26 | ₩9,333 | ₩9,373 | ₩8,662 | ₩8,662 | -7.18% | 12.8만 |
|---|
| 2026.01.23 | ₩8,448 | ₩9,333 | ₩8,448 | ₩9,252 | +9.52% | 39.6만 |
|---|
| 2026.01.22 | ₩8,434 | ₩8,508 | ₩8,273 | ₩8,367 | -0.79% | 6.7만 |
|---|
| 2026.01.21 | ₩8,086 | ₩8,582 | ₩8,086 | ₩8,474 | +4.81% | 25.3만 |
|---|
| 2026.01.20 | ₩8,099 | ₩8,099 | ₩7,858 | ₩7,925 | -2.15% | 8.2만 |
|---|
| 2026.01.16 | ₩8,394 | ₩8,488 | ₩8,099 | ₩8,112 | -3.35% | 6.8만 |
|---|
| 2026.01.15 | ₩8,488 | ₩8,555 | ₩8,287 | ₩8,434 | -0.63% | 8.5만 |
|---|
| 2026.01.14 | ₩8,448 | ₩8,586 | ₩8,361 | ₩8,555 | +1.27% | 11만 |
|---|
| 2026.01.13 | ₩8,314 | ₩8,568 | ₩8,314 | ₩8,354 | +0.48% | 3.2만 |
|---|
| 2026.01.12 | ₩8,233 | ₩8,441 | ₩8,206 | ₩8,300 | +0.81% | 7.3만 |
|---|
| 2026.01.09 | ₩8,595 | ₩8,595 | ₩8,206 | ₩8,220 | -4.37% | 9.4만 |
|---|
| 2026.01.08 | ₩8,032 | ₩8,609 | ₩8,005 | ₩8,501 | +5.84% | 22.3만 |
|---|
| 2026.01.07 | ₩8,220 | ₩8,220 | ₩7,965 | ₩8,072 | -1.79% | 7.7만 |
|---|
| 2026.01.06 | ₩8,112 | ₩8,273 | ₩7,884 | ₩8,179 | +0.83% | 5만 |
|---|
| 2026.01.05 | ₩8,340 | ₩8,340 | ₩8,045 | ₩8,112 | -2.73% | 9.2만 |
|---|
| 2026.01.02 | ₩8,045 | ₩8,086 | ₩7,831 | ₩8,019 | -0.33% | 8.9만 |
|---|
| 2025.12.31 | ₩7,871 | ₩8,179 | ₩7,777 | ₩8,072 | +2.56% | 25.3만 |
|---|
| 2025.12.30 | ₩8,032 | ₩8,300 | ₩7,710 | ₩7,965 | -0.83% | 10.9만 |
|---|
| 2025.12.29 | ₩8,327 | ₩8,327 | ₩8,005 | ₩8,059 | -3.22% | 13.8만 |
|---|
| 2025.12.26 | ₩8,407 | ₩8,495 | ₩8,233 | ₩8,327 | -0.96% | 5.5만 |
|---|
| 2025.12.24 | ₩8,474 | ₩8,568 | ₩8,206 | ₩8,488 | +0.16% | 6.3만 |
|---|
| 2025.12.23 | ₩8,340 | ₩8,515 | ₩8,112 | ₩8,407 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩8,689 | ₩8,883 | ₩8,194 | ₩8,461 | -2.62% | 33.1만 |
|---|
| 2025.12.19 | ₩8,930 | ₩9,276 | ₩8,716 | ₩8,716 | -2.40% | 23.6만 |
|---|
| 2025.12.18 | ₩9,319 | ₩9,319 | ₩8,743 | ₩8,930 | -4.17% | 8.2만 |
|---|
| 2025.12.17 | ₩9,306 | ₩9,413 | ₩9,199 | ₩9,333 | +0.29% | 9.8만 |
|---|
| 2025.12.16 | ₩9,641 | ₩9,641 | ₩9,172 | ₩9,292 | -3.62% | 7.9만 |
|---|
| 2025.12.15 | ₩9,467 | ₩9,722 | ₩9,326 | ₩9,695 | +2.41% | 7.8만 |
|---|
| 2025.12.12 | ₩9,654 | ₩9,735 | ₩9,420 | ₩9,453 | -2.08% | 5.4만 |
|---|
| 2025.12.11 | ₩9,896 | ₩9,909 | ₩9,473 | ₩9,574 | -3.25% | 6.9만 |
|---|
| 2025.12.10 | ₩9,507 | ₩10,017 | ₩9,373 | ₩9,936 | +4.51% | 15.1만 |
|---|
| 2025.12.09 | ₩9,507 | ₩9,722 | ₩9,500 | ₩9,547 | +0.42% | 5.9만 |
|---|
| 2025.12.08 | ₩9,413 | ₩9,675 | ₩9,267 | ₩9,494 | +0.85% | 5.3만 |
|---|
| 2025.12.05 | ₩9,654 | ₩9,856 | ₩9,359 | ₩9,373 | -2.92% | 5.6만 |
|---|
| 2025.12.04 | ₩9,654 | ₩9,748 | ₩9,427 | ₩9,587 | -0.69% | 6.9만 |
|---|
| 2025.12.03 | ₩8,944 | ₩9,708 | ₩8,932 | ₩9,695 | +8.40% | 9.3만 |
|---|
| 2025.12.02 | ₩9,279 | ₩9,453 | ₩8,850 | ₩8,917 | -3.90% | 13.3만 |
|---|
| 2025.12.01 | ₩9,480 | ₩9,641 | ₩9,437 | ₩9,453 | -0.28% | 14.6만 |
|---|
| 2025.11.28 | ₩9,306 | ₩9,675 | ₩9,306 | ₩9,547 | +2.59% | 3만 |
|---|
| 2025.11.26 | ₩9,266 | ₩9,494 | ₩9,266 | ₩9,292 | +0.29% | 7.8만 |
|---|
| 2025.11.25 | ₩9,641 | ₩9,699 | ₩9,346 | ₩9,346 | -3.06% | 6.5만 |
|---|
| 2025.11.24 | ₩9,078 | ₩9,748 | ₩8,984 | ₩9,520 | +4.87% | 14.6만 |
|---|
| 2025.11.21 | ₩9,158 | ₩9,447 | ₩8,997 | ₩9,225 | +0.73% | 17.9만 |
|---|
| 2025.11.20 | ₩10,084 | ₩10,084 | ₩9,132 | ₩9,158 | -9.18% | 17만 |
|---|
| 2025.11.19 | ₩9,936 | ₩10,124 | ₩9,722 | ₩9,869 | -0.67% | 7.7만 |
|---|
| 2025.11.18 | ₩10,244 | ₩10,365 | ₩9,940 | ₩10,084 | -1.57% | 8.4만 |
|---|
| 2025.11.17 | ₩10,017 | ₩10,526 | ₩9,480 | ₩10,258 | +2.41% | 14.4만 |
|---|
| 2025.11.14 | ₩10,365 | ₩10,408 | ₩9,789 | ₩9,990 | -3.62% | 10.1만 |
|---|
| 2025.11.13 | ₩9,936 | ₩10,499 | ₩9,936 | ₩10,151 | +2.16% | 9.7만 |
|---|
| 2025.11.12 | ₩10,231 | ₩10,419 | ₩9,587 | ₩9,936 | -2.88% | 9.2만 |
|---|
| 2025.11.11 | ₩9,735 | ₩10,566 | ₩9,722 | ₩10,110 | +3.86% | 15.4만 |
|---|
| 2025.11.10 | ₩9,292 | ₩9,681 | ₩8,957 | ₩9,574 | +3.03% | 9.8만 |
|---|
| 2025.11.07 | ₩8,823 | ₩9,225 | ₩8,582 | ₩9,118 | +3.34% | 7.7만 |
|---|
| 2025.11.06 | ₩9,346 | ₩9,346 | ₩8,837 | ₩8,917 | -4.59% | 6.9만 |
|---|
| 2025.11.05 | ₩9,373 | ₩9,494 | ₩9,185 | ₩9,279 | -1.00% | 9.5만 |
|---|
| 2025.11.04 | ₩9,386 | ₩9,641 | ₩8,984 | ₩9,266 | -1.29% | 10.4만 |
|---|
| 2025.11.03 | ₩8,568 | ₩9,762 | ₩8,568 | ₩9,427 | +10.02% | 20.9만 |
|---|
| 2025.10.31 | ₩8,394 | ₩8,528 | ₩8,206 | ₩8,528 | +1.60% | 12.5만 |
|---|
| 2025.10.30 | ₩8,555 | ₩8,716 | ₩8,381 | ₩8,501 | -0.63% | 10.7만 |
|---|
| 2025.10.29 | ₩7,817 | ₩8,206 | ₩7,817 | ₩8,126 | +3.95% | 5.4만 |
|---|
| 2025.10.28 | ₩7,871 | ₩8,072 | ₩7,777 | ₩8,019 | +1.87% | 4.8만 |
|---|
| 2025.10.27 | ₩8,515 | ₩8,568 | ₩7,871 | ₩8,032 | -5.67% | 6.1만 |
|---|
| 2025.10.24 | ₩8,635 | ₩8,656 | ₩8,361 | ₩8,448 | -2.17% | 3.3만 |
|---|
| 2025.10.23 | ₩8,300 | ₩8,689 | ₩8,139 | ₩8,568 | +3.23% | 5.3만 |
|---|
| 2025.10.22 | ₩7,616 | ₩8,280 | ₩7,455 | ₩8,139 | +6.87% | 14.6만 |
|---|
| 2025.10.21 | ₩7,710 | ₩7,791 | ₩7,482 | ₩7,576 | -1.74% | 3.8만 |
|---|
| 2025.10.20 | ₩7,549 | ₩7,710 | ₩7,536 | ₩7,697 | +1.95% | 3.8만 |
|---|
| 2025.10.17 | ₩7,724 | ₩7,724 | ₩7,442 | ₩7,563 | -2.08% | 4만 |
|---|
| 2025.10.16 | ₩7,925 | ₩8,032 | ₩7,703 | ₩7,737 | -2.37% | 4.9만 |
|---|
| 2025.10.15 | ₩7,791 | ₩7,972 | ₩7,791 | ₩7,884 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩7,589 | ₩7,831 | ₩7,563 | ₩7,710 | +1.59% | 6.6만 |
|---|
| 2025.10.13 | ₩7,657 | ₩7,925 | ₩7,603 | ₩7,884 | +2.98% | 9만 |
|---|
| 2025.10.10 | ₩8,032 | ₩8,120 | ₩7,522 | ₩7,522 | -6.34% | 12.8만 |
|---|