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 | ₩11,590 | ₩11,730 | ₩11,443 | ₩11,443 | -1.27% | 4.5만 |
| 2026.10.08 | ₩11,323 | ₩11,603 | ₩11,096 | ₩11,550 | +2.00% | 6.8만 |
| 2026.10.07 | ₩11,390 | ₩11,390 | ₩11,003 | ₩11,350 | -0.35% | 7.9만 |
| 2026.10.06 | ₩11,777 | ₩11,777 | ₩11,149 | ₩11,189 | -4.99% | 8.3만 |
| 2026.10.05 | ₩11,096 | ₩11,643 | ₩11,016 | ₩11,603 | +4.57% | 8.6만 |
| 2026.10.02 | ₩10,802 | ₩11,149 | ₩10,762 | ₩11,043 | +2.22% | 8.5만 |
| 2026.10.01 | ₩10,682 | ₩10,789 | ₩10,549 | ₩10,735 | +0.50% | 13.1만 |
| 2026.09.30 | ₩11,083 | ₩11,083 | ₩10,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,842 |
| -2.17% |
| 8.1만 |
| 2026.09.29 | ₩11,189 | ₩11,563 | ₩10,989 | ₩10,989 | -1.79% | 7.3만 |
|---|
| 2026.09.28 | ₩11,657 | ₩11,657 | ₩11,243 | ₩11,310 | -2.98% | 9.7만 |
|---|
| 2026.09.25 | ₩11,684 | ₩12,031 | ₩11,563 | ₩11,657 | -0.23% | 13.2만 |
|---|
| 2026.09.24 | ₩11,750 | ₩11,951 | ₩11,724 | ₩11,764 | +0.11% | 6.9만 |
|---|
| 2026.09.23 | ₩12,124 | ₩12,151 | ₩11,790 | ₩11,790 | -2.75% | 12.6만 |
|---|
| 2026.09.22 | ₩12,004 | ₩12,324 | ₩11,857 | ₩12,031 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩12,017 | ₩12,264 | ₩11,857 | ₩12,057 | +0.33% | 7.9만 |
|---|
| 2026.09.18 | ₩12,525 | ₩12,670 | ₩11,991 | ₩12,151 | -2.99% | 18만 |
|---|
| 2026.09.17 | ₩12,578 | ₩12,925 | ₩12,565 | ₩12,578 | 0.00% | 4.2만 |
|---|
| 2026.09.16 | ₩12,738 | ₩12,945 | ₩12,405 | ₩12,565 | -1.36% | 12만 |
|---|
| 2026.09.15 | ₩12,618 | ₩12,792 | ₩12,592 | ₩12,778 | +1.27% | 6.2만 |
|---|
| 2026.09.14 | ₩12,778 | ₩12,778 | ₩12,485 | ₩12,605 | -1.36% | 10.1만 |
|---|
| 2026.09.11 | ₩12,899 | ₩12,957 | ₩12,712 | ₩12,725 | -1.35% | 7.6만 |
|---|
| 2026.09.10 | ₩13,032 | ₩13,032 | ₩12,805 | ₩12,899 | -1.02% | 12.1만 |
|---|
| 2026.09.09 | ₩12,952 | ₩13,112 | ₩12,839 | ₩12,952 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩13,126 | ₩13,166 | ₩12,778 | ₩12,818 | -2.34% | 8.6만 |
|---|
| 2026.09.04 | ₩13,199 | ₩13,199 | ₩12,812 | ₩13,032 | -1.26% | 7.2만 |
|---|
| 2026.09.03 | ₩13,099 | ₩13,179 | ₩12,892 | ₩13,005 | -0.71% | 5.4만 |
|---|
| 2026.09.02 | ₩12,939 | ₩13,353 | ₩12,912 | ₩13,059 | +0.93% | 9.3만 |
|---|
| 2026.09.01 | ₩12,859 | ₩13,099 | ₩12,641 | ₩13,059 | +1.56% | 12.3만 |
|---|
| 2026.08.31 | ₩12,832 | ₩12,885 | ₩12,485 | ₩12,752 | -0.62% | 11.4만 |
|---|
| 2026.08.28 | ₩12,765 | ₩12,945 | ₩12,565 | ₩12,565 | -1.57% | 6.4만 |
|---|
| 2026.08.27 | ₩12,418 | ₩12,947 | ₩12,418 | ₩12,698 | +2.26% | 12.7만 |
|---|
| 2026.08.26 | ₩12,885 | ₩12,952 | ₩12,485 | ₩12,551 | -2.59% | 11.6만 |
|---|
| 2026.08.25 | ₩12,925 | ₩13,152 | ₩12,900 | ₩12,952 | +0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩13,299 | ₩13,299 | ₩12,872 | ₩13,019 | -2.11% | 10.8만 |
|---|
| 2026.08.21 | ₩13,086 | ₩13,353 | ₩13,086 | ₩13,299 | +1.63% | 9.2만 |
|---|
| 2026.08.20 | ₩13,032 | ₩13,243 | ₩12,916 | ₩13,045 | +0.10% | 9.8만 |
|---|
| 2026.08.19 | ₩13,219 | ₩13,219 | ₩13,045 | ₩13,059 | -1.21% | 7.9만 |
|---|
| 2026.08.18 | ₩13,259 | ₩13,272 | ₩13,086 | ₩13,166 | -0.70% | 7.8만 |
|---|
| 2026.08.17 | ₩13,072 | ₩13,299 | ₩13,072 | ₩13,112 | +0.31% | 9.6만 |
|---|
| 2026.08.14 | ₩12,885 | ₩13,192 | ₩12,885 | ₩13,166 | +2.18% | 7.5만 |
|---|
| 2026.08.13 | ₩12,818 | ₩13,166 | ₩12,812 | ₩12,885 | +0.52% | 9.6만 |
|---|
| 2026.08.12 | ₩12,992 | ₩13,179 | ₩12,805 | ₩12,992 | 0.00% | 8.3만 |
|---|
| 2026.08.11 | ₩13,019 | ₩13,186 | ₩12,892 | ₩13,005 | -0.10% | 13.5만 |
|---|
| 2026.08.10 | ₩12,738 | ₩12,952 | ₩12,498 | ₩12,939 | +1.57% | 8.4만 |
|---|
| 2026.08.07 | ₩12,551 | ₩13,019 | ₩12,405 | ₩12,712 | +1.28% | 11만 |
|---|
| 2026.08.06 | ₩12,685 | ₩12,818 | ₩12,578 | ₩12,618 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩12,859 | ₩12,859 | ₩12,618 | ₩12,618 | -1.87% | 10.1만 |
|---|
| 2026.08.04 | ₩12,618 | ₩12,952 | ₩12,578 | ₩12,672 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩12,672 | ₩12,798 | ₩12,458 | ₩12,658 | -0.11% | 14.5만 |
|---|
| 2026.07.31 | ₩12,752 | ₩12,805 | ₩12,017 | ₩12,592 | -1.26% | 11.6만 |
|---|
| 2026.07.30 | ₩12,191 | ₩12,832 | ₩11,136 | ₩12,738 | +4.49% | 68만 |
|---|
| 2026.07.29 | ₩10,909 | ₩10,909 | ₩10,201 | ₩10,308 | -5.51% | 20.6만 |
|---|
| 2026.07.28 | ₩10,949 | ₩10,949 | ₩10,615 | ₩10,642 | -2.80% | 7.1만 |
|---|
| 2026.07.27 | ₩10,615 | ₩10,922 | ₩10,589 | ₩10,802 | +1.76% | 5.3만 |
|---|
| 2026.07.24 | ₩10,295 | ₩10,722 | ₩10,188 | ₩10,682 | +3.76% | 13.9만 |
|---|
| 2026.07.23 | ₩10,535 | ₩10,602 | ₩10,188 | ₩10,255 | -2.66% | 4.7만 |
|---|
| 2026.07.22 | ₩10,335 | ₩10,482 | ₩10,241 | ₩10,415 | +0.78% | 5.7만 |
|---|
| 2026.07.21 | ₩10,322 | ₩10,415 | ₩10,188 | ₩10,308 | -0.13% | 8.8만 |
|---|
| 2026.07.20 | ₩10,655 | ₩10,822 | ₩10,228 | ₩10,322 | -3.13% | 15.3만 |
|---|
| 2026.07.17 | ₩10,201 | ₩10,579 | ₩10,136 | ₩10,562 | +3.53% | 10.8만 |
|---|
| 2026.07.16 | ₩11,336 | ₩11,336 | ₩10,455 | ₩10,468 | -7.66% | 7.6만 |
|---|
| 2026.07.15 | ₩11,123 | ₩11,363 | ₩10,682 | ₩11,189 | +0.60% | 18.4만 |
|---|
| 2026.07.14 | ₩10,522 | ₩11,310 | ₩10,522 | ₩11,083 | +5.33% | 10.9만 |
|---|
| 2026.07.13 | ₩10,415 | ₩10,749 | ₩10,306 | ₩10,495 | +0.77% | 9.8만 |
|---|
| 2026.07.10 | ₩10,549 | ₩10,555 | ₩10,161 | ₩10,415 | -1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩10,428 | ₩10,456 | ₩10,161 | ₩10,362 | -0.64% | 5.5만 |
|---|
| 2026.07.08 | ₩10,161 | ₩10,535 | ₩9,948 | ₩10,495 | +3.29% | 10.4만 |
|---|
| 2026.07.07 | ₩9,948 | ₩10,228 | ₩9,689 | ₩10,081 | +1.34% | 13.6만 |
|---|
| 2026.07.06 | ₩10,135 | ₩10,508 | ₩9,761 | ₩9,841 | -2.90% | 13만 |
|---|
| 2026.07.02 | ₩10,282 | ₩10,609 | ₩9,713 | ₩10,135 | -1.43% | 12만 |
|---|
| 2026.07.01 | ₩10,215 | ₩10,856 | ₩10,014 | ₩10,268 | +0.52% | 17.2만 |
|---|
| 2026.06.30 | ₩10,682 | ₩10,922 | ₩10,201 | ₩10,215 | -4.37% | 16만 |
|---|
| 2026.06.29 | ₩10,068 | ₩10,909 | ₩10,068 | ₩10,709 | +6.37% | 22.9만 |
|---|
| 2026.06.26 | ₩10,001 | ₩10,335 | ₩9,961 | ₩10,081 | +0.80% | 47.3만 |
|---|
| 2026.06.25 | ₩9,601 | ₩10,362 | ₩9,467 | ₩10,081 | +5.01% | 20.9만 |
|---|
| 2026.06.24 | ₩10,282 | ₩10,508 | ₩9,387 | ₩9,654 | -6.10% | 26.9만 |
|---|
| 2026.06.23 | ₩10,522 | ₩10,909 | ₩10,081 | ₩10,495 | -0.25% | 25.8만 |
|---|
| 2026.06.22 | ₩8,853 | ₩10,655 | ₩8,415 | ₩10,589 | +19.61% | 43.9만 |
|---|
| 2026.06.18 | ₩9,293 | ₩9,347 | ₩8,879 | ₩8,920 | -4.02% | 17.1만 |
|---|
| 2026.06.17 | ₩9,520 | ₩9,721 | ₩9,173 | ₩9,307 | -2.24% | 15만 |
|---|
| 2026.06.16 | ₩9,801 | ₩9,801 | ₩9,427 | ₩9,494 | -3.13% | 10.8만 |
|---|
| 2026.06.15 | ₩10,001 | ₩10,014 | ₩9,601 | ₩9,627 | -3.74% | 8.1만 |
|---|
| 2026.06.12 | ₩9,868 | ₩10,241 | ₩9,747 | ₩9,908 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩10,001 | ₩10,188 | ₩9,761 | ₩9,787 | -2.14% | 6.4만 |
|---|
| 2026.06.10 | ₩10,095 | ₩10,188 | ₩9,787 | ₩9,814 | -2.78% | 16만 |
|---|
| 2026.06.09 | ₩9,894 | ₩10,335 | ₩9,641 | ₩9,948 | +0.54% | 6만 |
|---|
| 2026.06.08 | ₩9,747 | ₩10,048 | ₩9,747 | ₩9,828 | +0.82% | 3.8만 |
|---|
| 2026.06.05 | ₩10,014 | ₩10,181 | ₩9,774 | ₩9,814 | -2.00% | 7.9만 |
|---|
| 2026.06.04 | ₩9,908 | ₩10,201 | ₩9,347 | ₩10,028 | +1.21% | 7만 |
|---|
| 2026.06.03 | ₩10,121 | ₩10,268 | ₩9,547 | ₩9,587 | -5.28% | 7.1만 |
|---|
| 2026.06.02 | ₩10,135 | ₩10,655 | ₩10,028 | ₩10,095 | -0.40% | 4.5만 |
|---|
| 2026.06.01 | ₩10,135 | ₩10,348 | ₩9,761 | ₩10,282 | +1.45% | 7.9만 |
|---|
| 2026.05.29 | ₩10,282 | ₩10,669 | ₩10,055 | ₩10,081 | -1.95% | 15.2만 |
|---|
| 2026.05.28 | ₩9,347 | ₩10,388 | ₩9,347 | ₩10,322 | +10.43% | 24.3만 |
|---|
| 2026.05.27 | ₩9,520 | ₩9,560 | ₩9,360 | ₩9,414 | -1.12% | 7만 |
|---|
| 2026.05.26 | ₩9,681 | ₩9,814 | ₩9,360 | ₩9,587 | -0.97% | 6.7만 |
|---|
| 2026.05.22 | ₩9,747 | ₩9,750 | ₩9,560 | ₩9,627 | -1.23% | 4.5만 |
|---|
| 2026.05.21 | ₩9,921 | ₩9,941 | ₩9,494 | ₩9,787 | -1.35% | 4.7만 |
|---|
| 2026.05.20 | ₩9,707 | ₩10,068 | ₩9,707 | ₩9,814 | +1.10% | 5.9만 |
|---|
| 2026.05.19 | ₩10,068 | ₩10,068 | ₩9,734 | ₩9,801 | -2.65% | 3만 |
|---|
| 2026.05.18 | ₩9,560 | ₩10,095 | ₩9,560 | ₩10,028 | +4.89% | 6.9만 |
|---|
| 2026.05.15 | ₩9,721 | ₩9,721 | ₩9,333 | ₩9,574 | -1.51% | 7만 |
|---|
| 2026.05.14 | ₩9,721 | ₩9,721 | ₩9,347 | ₩9,520 | -2.06% | 13.9만 |
|---|
| 2026.05.13 | ₩9,721 | ₩9,814 | ₩9,480 | ₩9,707 | -0.14% | 7.6만 |
|---|
| 2026.05.12 | ₩9,934 | ₩9,954 | ₩9,661 | ₩9,841 | -0.94% | 9.7만 |
|---|
| 2026.05.11 | ₩10,068 | ₩10,068 | ₩9,854 | ₩9,934 | -1.33% | 3.5만 |
|---|
| 2026.05.08 | ₩9,988 | ₩10,179 | ₩9,934 | ₩9,934 | -0.53% | 5만 |
|---|
| 2026.05.07 | ₩10,275 | ₩10,275 | ₩9,888 | ₩10,081 | -1.88% | 6.2만 |
|---|
| 2026.05.06 | ₩10,228 | ₩10,415 | ₩10,135 | ₩10,148 | -0.78% | 11.2만 |
|---|
| 2026.05.05 | ₩10,081 | ₩10,388 | ₩10,048 | ₩10,282 | +1.99% | 9.6만 |
|---|
| 2026.05.04 | ₩10,295 | ₩10,415 | ₩9,961 | ₩10,095 | -1.95% | 7.1만 |
|---|
| 2026.05.01 | ₩10,014 | ₩10,362 | ₩9,707 | ₩10,215 | +2.00% | 6.8만 |
|---|
| 2026.04.30 | ₩9,347 | ₩10,395 | ₩9,320 | ₩10,148 | +8.57% | 9.8만 |
|---|
| 2026.04.29 | ₩10,081 | ₩10,148 | ₩9,694 | ₩9,961 | -1.19% | 7.6만 |
|---|
| 2026.04.28 | ₩9,841 | ₩10,148 | ₩9,841 | ₩10,108 | +2.71% | 4.4만 |
|---|
| 2026.04.27 | ₩9,574 | ₩9,801 | ₩9,347 | ₩9,681 | +1.12% | 5.9만 |
|---|
| 2026.04.24 | ₩9,187 | ₩9,287 | ₩9,147 | ₩9,227 | +0.44% | 5.3만 |
|---|
| 2026.04.23 | ₩9,520 | ₩9,547 | ₩9,200 | ₩9,293 | -2.38% | 4.7만 |
|---|
| 2026.04.22 | ₩9,734 | ₩9,814 | ₩9,233 | ₩9,507 | -2.33% | 9.2만 |
|---|
| 2026.04.21 | ₩9,787 | ₩9,881 | ₩9,500 | ₩9,601 | -1.91% | 6.1만 |
|---|
| 2026.04.20 | ₩9,948 | ₩10,055 | ₩9,681 | ₩9,694 | -2.55% | 6.5만 |
|---|
| 2026.04.17 | ₩9,921 | ₩10,075 | ₩9,828 | ₩10,001 | +0.81% | 5.4만 |
|---|
| 2026.04.16 | ₩9,921 | ₩10,135 | ₩9,908 | ₩10,041 | +1.21% | 5만 |
|---|
| 2026.04.15 | ₩9,961 | ₩10,217 | ₩9,948 | ₩10,041 | +0.80% | 5.5만 |
|---|
| 2026.04.14 | ₩10,335 | ₩10,342 | ₩9,974 | ₩10,014 | -3.10% | 5.7만 |
|---|
| 2026.04.13 | ₩10,295 | ₩10,695 | ₩10,295 | ₩10,455 | +1.56% | 7.5만 |
|---|
| 2026.04.10 | ₩10,295 | ₩10,368 | ₩10,148 | ₩10,295 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,428 | ₩10,682 | ₩10,308 | ₩10,402 | -0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩10,001 | ₩10,655 | ₩10,001 | ₩10,468 | +4.67% | 18.9만 |
|---|
| 2026.04.07 | ₩10,068 | ₩10,308 | ₩9,894 | ₩10,121 | +0.53% | 14.6만 |
|---|
| 2026.04.06 | ₩9,721 | ₩10,155 | ₩9,721 | ₩9,961 | +2.47% | 7.1만 |
|---|
| 2026.04.02 | ₩9,627 | ₩10,145 | ₩9,547 | ₩9,707 | +0.83% | 5.7만 |
|---|
| 2026.04.01 | ₩9,547 | ₩9,754 | ₩9,347 | ₩9,601 | +0.56% | 6.8만 |
|---|
| 2026.03.31 | ₩10,095 | ₩10,181 | ₩9,440 | ₩9,560 | -5.29% | 15.1만 |
|---|
| 2026.03.30 | ₩10,188 | ₩10,188 | ₩9,801 | ₩9,974 | -2.10% | 8.8만 |
|---|
| 2026.03.27 | ₩10,095 | ₩10,362 | ₩9,994 | ₩10,055 | -0.40% | 7.8만 |
|---|
| 2026.03.26 | ₩9,881 | ₩10,348 | ₩9,881 | ₩10,148 | +2.70% | 10.8만 |
|---|
| 2026.03.25 | ₩9,988 | ₩10,041 | ₩9,467 | ₩9,881 | -1.07% | 8.8만 |
|---|
| 2026.03.24 | ₩10,014 | ₩10,519 | ₩9,747 | ₩9,854 | -1.60% | 6.8만 |
|---|
| 2026.03.23 | ₩9,721 | ₩10,175 | ₩9,567 | ₩9,948 | +2.34% | 7.2만 |
|---|
| 2026.03.20 | ₩9,801 | ₩9,801 | ₩9,347 | ₩9,721 | -0.82% | 15.8만 |
|---|
| 2026.03.19 | ₩9,614 | ₩9,908 | ₩9,187 | ₩9,707 | +0.97% | 10.7만 |
|---|
| 2026.03.18 | ₩9,814 | ₩10,055 | ₩9,674 | ₩9,694 | -1.22% | 9.5만 |
|---|
| 2026.03.17 | ₩9,520 | ₩10,081 | ₩9,520 | ₩9,948 | +4.49% | 12.5만 |
|---|
| 2026.03.16 | ₩9,707 | ₩9,707 | ₩9,293 | ₩9,480 | -2.34% | 10.1만 |
|---|
| 2026.03.13 | ₩9,734 | ₩9,894 | ₩9,106 | ₩9,360 | -3.84% | 12만 |
|---|
| 2026.03.12 | ₩10,362 | ₩10,482 | ₩9,854 | ₩9,854 | -4.90% | 15.1만 |
|---|
| 2026.03.11 | ₩10,095 | ₩10,468 | ₩10,061 | ₩10,375 | +2.78% | 8.6만 |
|---|
| 2026.03.10 | ₩9,734 | ₩10,201 | ₩9,614 | ₩10,148 | +4.25% | 14.7만 |
|---|
| 2026.03.09 | ₩9,707 | ₩10,093 | ₩9,694 | ₩9,787 | +0.83% | 8.9만 |
|---|
| 2026.03.06 | ₩10,188 | ₩10,428 | ₩9,694 | ₩9,761 | -4.19% | 17만 |
|---|
| 2026.03.05 | ₩10,215 | ₩10,308 | ₩9,814 | ₩10,241 | +0.26% | 54.1만 |
|---|
| 2026.03.04 | ₩10,148 | ₩10,362 | ₩9,934 | ₩10,188 | +0.39% | 16.8만 |
|---|
| 2026.03.03 | ₩9,921 | ₩10,335 | ₩9,641 | ₩10,148 | +2.29% | 28.9만 |
|---|
| 2026.03.02 | ₩10,508 | ₩10,609 | ₩9,587 | ₩10,041 | -4.45% | 37.2만 |
|---|
| 2026.02.27 | ₩10,028 | ₩10,308 | ₩9,814 | ₩10,228 | +2.00% | 29.4만 |
|---|
| 2026.02.26 | ₩10,669 | ₩10,769 | ₩9,774 | ₩9,974 | -6.51% | 18.8만 |
|---|
| 2026.02.25 | ₩10,776 | ₩10,909 | ₩10,339 | ₩10,842 | +0.62% | 8만 |
|---|
| 2026.02.24 | ₩10,402 | ₩10,762 | ₩10,148 | ₩10,629 | +2.18% | 23만 |
|---|
| 2026.02.23 | ₩10,175 | ₩10,909 | ₩10,175 | ₩10,375 | +1.97% | 23.9만 |
|---|
| 2026.02.20 | ₩10,108 | ₩10,535 | ₩9,988 | ₩10,402 | +2.91% | 12.4만 |
|---|
| 2026.02.19 | ₩9,787 | ₩10,255 | ₩9,787 | ₩10,161 | +3.82% | 11.4만 |
|---|
| 2026.02.18 | ₩9,681 | ₩9,988 | ₩9,681 | ₩9,814 | +1.38% | 5.7만 |
|---|
| 2026.02.17 | ₩9,761 | ₩9,801 | ₩9,351 | ₩9,587 | -1.78% | 4.4만 |
|---|
| 2026.02.13 | ₩9,467 | ₩9,801 | ₩9,360 | ₩9,641 | +1.83% | 8만 |
|---|
| 2026.02.12 | ₩9,961 | ₩9,961 | ₩9,147 | ₩9,414 | -5.50% | 7.4만 |
|---|
| 2026.02.11 | ₩9,921 | ₩9,988 | ₩9,707 | ₩9,948 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩9,587 | ₩10,068 | ₩9,367 | ₩9,694 | +1.11% | 12.6만 |
|---|
| 2026.02.09 | ₩9,560 | ₩9,747 | ₩9,400 | ₩9,601 | +0.42% | 10.4만 |
|---|
| 2026.02.06 | ₩9,053 | ₩9,694 | ₩9,026 | ₩9,560 | +5.60% | 13만 |
|---|
| 2026.02.05 | ₩9,280 | ₩9,280 | ₩8,946 | ₩9,013 | -2.88% | 6.7만 |
|---|
| 2026.02.04 | ₩9,414 | ₩9,761 | ₩9,333 | ₩9,347 | -0.71% | 6.8만 |
|---|
| 2026.02.03 | ₩9,173 | ₩9,494 | ₩9,088 | ₩9,467 | +3.20% | 13.9만 |
|---|
| 2026.02.02 | ₩8,612 | ₩9,414 | ₩8,563 | ₩9,173 | +6.51% | 18.1만 |
|---|
| 2026.01.30 | ₩8,799 | ₩9,200 | ₩8,706 | ₩8,920 | +1.37% | 15.4만 |
|---|
| 2026.01.29 | ₩8,826 | ₩9,000 | ₩8,506 | ₩8,973 | +1.66% | 13.3만 |
|---|
| 2026.01.28 | ₩8,986 | ₩8,986 | ₩8,459 | ₩8,599 | -4.31% | 7.8만 |
|---|
| 2026.01.27 | ₩8,639 | ₩9,253 | ₩8,639 | ₩9,040 | +4.64% | 22.5만 |
|---|
| 2026.01.26 | ₩9,293 | ₩9,333 | ₩8,626 | ₩8,626 | -7.18% | 12.8만 |
|---|
| 2026.01.23 | ₩8,412 | ₩9,293 | ₩8,412 | ₩9,213 | +9.52% | 39.6만 |
|---|
| 2026.01.22 | ₩8,399 | ₩8,472 | ₩8,239 | ₩8,332 | -0.79% | 6.7만 |
|---|
| 2026.01.21 | ₩8,052 | ₩8,546 | ₩8,052 | ₩8,439 | +4.81% | 25.3만 |
|---|
| 2026.01.20 | ₩8,065 | ₩8,065 | ₩7,825 | ₩7,891 | -2.15% | 8.2만 |
|---|
| 2026.01.16 | ₩8,359 | ₩8,452 | ₩8,065 | ₩8,078 | -3.35% | 6.8만 |
|---|
| 2026.01.15 | ₩8,452 | ₩8,519 | ₩8,252 | ₩8,399 | -0.63% | 8.5만 |
|---|
| 2026.01.14 | ₩8,412 | ₩8,550 | ₩8,325 | ₩8,519 | +1.27% | 11만 |
|---|
| 2026.01.13 | ₩8,279 | ₩8,532 | ₩8,279 | ₩8,319 | +0.48% | 3.2만 |
|---|
| 2026.01.12 | ₩8,198 | ₩8,405 | ₩8,172 | ₩8,265 | +0.81% | 7.3만 |
|---|
| 2026.01.09 | ₩8,559 | ₩8,559 | ₩8,172 | ₩8,185 | -4.37% | 9.4만 |
|---|
| 2026.01.08 | ₩7,998 | ₩8,572 | ₩7,972 | ₩8,466 | +5.84% | 22.3만 |
|---|
| 2026.01.07 | ₩8,185 | ₩8,185 | ₩7,931 | ₩8,038 | -1.79% | 7.7만 |
|---|
| 2026.01.06 | ₩8,078 | ₩8,239 | ₩7,851 | ₩8,145 | +0.83% | 5만 |
|---|
| 2026.01.05 | ₩8,305 | ₩8,305 | ₩8,012 | ₩8,078 | -2.73% | 9.2만 |
|---|
| 2026.01.02 | ₩8,012 | ₩8,052 | ₩7,798 | ₩7,985 | -0.33% | 8.9만 |
|---|
| 2025.12.31 | ₩7,838 | ₩8,145 | ₩7,745 | ₩8,038 | +2.56% | 25.3만 |
|---|
| 2025.12.30 | ₩7,998 | ₩8,265 | ₩7,678 | ₩7,931 | -0.83% | 10.9만 |
|---|
| 2025.12.29 | ₩8,292 | ₩8,292 | ₩7,972 | ₩8,025 | -3.22% | 13.8만 |
|---|
| 2025.12.26 | ₩8,372 | ₩8,459 | ₩8,198 | ₩8,292 | -0.96% | 5.5만 |
|---|
| 2025.12.24 | ₩8,439 | ₩8,532 | ₩8,172 | ₩8,452 | +0.16% | 6.3만 |
|---|
| 2025.12.23 | ₩8,305 | ₩8,479 | ₩8,078 | ₩8,372 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩8,652 | ₩8,846 | ₩8,160 | ₩8,425 | -2.62% | 33.1만 |
|---|
| 2025.12.19 | ₩8,893 | ₩9,237 | ₩8,679 | ₩8,679 | -2.40% | 23.6만 |
|---|
| 2025.12.18 | ₩9,280 | ₩9,280 | ₩8,706 | ₩8,893 | -4.17% | 8.2만 |
|---|
| 2025.12.17 | ₩9,267 | ₩9,374 | ₩9,160 | ₩9,293 | +0.29% | 9.8만 |
|---|
| 2025.12.16 | ₩9,601 | ₩9,601 | ₩9,133 | ₩9,253 | -3.62% | 7.9만 |
|---|
| 2025.12.15 | ₩9,427 | ₩9,681 | ₩9,287 | ₩9,654 | +2.41% | 7.8만 |
|---|
| 2025.12.12 | ₩9,614 | ₩9,694 | ₩9,380 | ₩9,414 | -2.08% | 5.4만 |
|---|
| 2025.12.11 | ₩9,854 | ₩9,868 | ₩9,434 | ₩9,534 | -3.25% | 6.9만 |
|---|
| 2025.12.10 | ₩9,467 | ₩9,974 | ₩9,333 | ₩9,894 | +4.51% | 15.1만 |
|---|
| 2025.12.09 | ₩9,467 | ₩9,681 | ₩9,460 | ₩9,507 | +0.42% | 5.9만 |
|---|
| 2025.12.08 | ₩9,374 | ₩9,634 | ₩9,228 | ₩9,454 | +0.85% | 5.3만 |
|---|
| 2025.12.05 | ₩9,614 | ₩9,814 | ₩9,320 | ₩9,333 | -2.92% | 5.6만 |
|---|
| 2025.12.04 | ₩9,614 | ₩9,707 | ₩9,387 | ₩9,547 | -0.69% | 6.9만 |
|---|
| 2025.12.03 | ₩8,906 | ₩9,667 | ₩8,894 | ₩9,654 | +8.40% | 9.3만 |
|---|
| 2025.12.02 | ₩9,240 | ₩9,414 | ₩8,813 | ₩8,879 | -3.90% | 13.3만 |
|---|
| 2025.12.01 | ₩9,440 | ₩9,601 | ₩9,398 | ₩9,414 | -0.28% | 14.6만 |
|---|
| 2025.11.28 | ₩9,267 | ₩9,634 | ₩9,267 | ₩9,507 | +2.59% | 3만 |
|---|
| 2025.11.26 | ₩9,227 | ₩9,454 | ₩9,227 | ₩9,253 | +0.29% | 7.8만 |
|---|
| 2025.11.25 | ₩9,601 | ₩9,658 | ₩9,307 | ₩9,307 | -3.06% | 6.5만 |
|---|
| 2025.11.24 | ₩9,040 | ₩9,707 | ₩8,946 | ₩9,480 | +4.87% | 14.6만 |
|---|
| 2025.11.21 | ₩9,120 | ₩9,407 | ₩8,960 | ₩9,187 | +0.73% | 17.9만 |
|---|
| 2025.11.20 | ₩10,041 | ₩10,041 | ₩9,093 | ₩9,120 | -9.18% | 17만 |
|---|
| 2025.11.19 | ₩9,894 | ₩10,081 | ₩9,681 | ₩9,828 | -0.67% | 7.7만 |
|---|
| 2025.11.18 | ₩10,201 | ₩10,322 | ₩9,898 | ₩10,041 | -1.57% | 8.4만 |
|---|
| 2025.11.17 | ₩9,974 | ₩10,482 | ₩9,440 | ₩10,215 | +2.41% | 14.4만 |
|---|
| 2025.11.14 | ₩10,322 | ₩10,364 | ₩9,747 | ₩9,948 | -3.62% | 10.1만 |
|---|
| 2025.11.13 | ₩9,894 | ₩10,455 | ₩9,894 | ₩10,108 | +2.16% | 9.7만 |
|---|
| 2025.11.12 | ₩10,188 | ₩10,375 | ₩9,547 | ₩9,894 | -2.88% | 9.2만 |
|---|
| 2025.11.11 | ₩9,694 | ₩10,522 | ₩9,681 | ₩10,068 | +3.86% | 15.4만 |
|---|
| 2025.11.10 | ₩9,253 | ₩9,641 | ₩8,920 | ₩9,534 | +3.03% | 9.8만 |
|---|
| 2025.11.07 | ₩8,786 | ₩9,187 | ₩8,546 | ₩9,080 | +3.34% | 7.7만 |
|---|
| 2025.11.06 | ₩9,307 | ₩9,307 | ₩8,799 | ₩8,879 | -4.59% | 6.9만 |
|---|
| 2025.11.05 | ₩9,333 | ₩9,454 | ₩9,147 | ₩9,240 | -1.00% | 9.5만 |
|---|
| 2025.11.04 | ₩9,347 | ₩9,601 | ₩8,946 | ₩9,227 | -1.29% | 10.4만 |
|---|
| 2025.11.03 | ₩8,532 | ₩9,721 | ₩8,532 | ₩9,387 | +10.02% | 20.9만 |
|---|
| 2025.10.31 | ₩8,359 | ₩8,492 | ₩8,172 | ₩8,492 | +1.60% | 12.5만 |
|---|
| 2025.10.30 | ₩8,519 | ₩8,679 | ₩8,345 | ₩8,466 | -0.63% | 10.7만 |
|---|
| 2025.10.29 | ₩7,785 | ₩8,172 | ₩7,785 | ₩8,092 | +3.95% | 5.4만 |
|---|
| 2025.10.28 | ₩7,838 | ₩8,038 | ₩7,745 | ₩7,985 | +1.87% | 4.8만 |
|---|
| 2025.10.27 | ₩8,479 | ₩8,532 | ₩7,838 | ₩7,998 | -5.67% | 6.1만 |
|---|
| 2025.10.24 | ₩8,599 | ₩8,619 | ₩8,325 | ₩8,412 | -2.17% | 3.3만 |
|---|
| 2025.10.23 | ₩8,265 | ₩8,652 | ₩8,105 | ₩8,532 | +3.23% | 5.3만 |
|---|
| 2025.10.22 | ₩7,584 | ₩8,245 | ₩7,424 | ₩8,105 | +6.87% | 14.6만 |
|---|
| 2025.10.21 | ₩7,678 | ₩7,758 | ₩7,451 | ₩7,544 | -1.74% | 3.8만 |
|---|
| 2025.10.20 | ₩7,518 | ₩7,678 | ₩7,504 | ₩7,664 | +1.95% | 3.8만 |
|---|
| 2025.10.17 | ₩7,691 | ₩7,691 | ₩7,411 | ₩7,531 | -2.08% | 4만 |
|---|
| 2025.10.16 | ₩7,891 | ₩7,998 | ₩7,671 | ₩7,704 | -2.37% | 4.9만 |
|---|
| 2025.10.15 | ₩7,758 | ₩7,938 | ₩7,758 | ₩7,851 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩7,558 | ₩7,798 | ₩7,531 | ₩7,678 | +1.59% | 6.6만 |
|---|
| 2025.10.13 | ₩7,624 | ₩7,891 | ₩7,571 | ₩7,851 | +2.98% | 9만 |
|---|
| 2025.10.10 | ₩7,998 | ₩8,086 | ₩7,491 | ₩7,491 | -6.34% | 12.8만 |
|---|