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 | ₩11,589 | ₩11,729 | ₩11,442 | ₩11,442 | -1.27% | 4.5만 |
| 2026.10.08 | ₩11,322 | ₩11,602 | ₩11,095 | ₩11,549 | +2.00% | 6.8만 |
| 2026.10.07 | ₩11,388 | ₩11,388 | ₩11,001 | ₩11,348 | -0.35% | 7.9만 |
| 2026.10.06 | ₩11,776 | ₩11,776 | ₩11,148 | ₩11,188 | -4.99% | 8.3만 |
| 2026.10.05 | ₩11,095 | ₩11,642 | ₩11,015 | ₩11,602 | +4.57% | 8.6만 |
| 2026.10.02 | ₩10,801 | ₩11,148 | ₩10,761 | ₩11,041 | +2.22% | 8.5만 |
| 2026.10.01 | ₩10,681 | ₩10,788 | ₩10,547 | ₩10,734 | +0.50% | 13.1만 |
| 2026.09.30 | ₩11,081 | ₩11,081 | ₩10,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,841 |
| -2.17% |
| 8.1만 |
| 2026.09.29 | ₩11,188 | ₩11,562 | ₩10,988 | ₩10,988 | -1.79% | 7.3만 |
|---|
| 2026.09.28 | ₩11,656 | ₩11,656 | ₩11,242 | ₩11,308 | -2.98% | 9.7만 |
|---|
| 2026.09.25 | ₩11,682 | ₩12,029 | ₩11,562 | ₩11,656 | -0.23% | 13.2만 |
|---|
| 2026.09.24 | ₩11,749 | ₩11,949 | ₩11,722 | ₩11,762 | +0.11% | 6.9만 |
|---|
| 2026.09.23 | ₩12,123 | ₩12,150 | ₩11,789 | ₩11,789 | -2.75% | 12.6만 |
|---|
| 2026.09.22 | ₩12,003 | ₩12,323 | ₩11,856 | ₩12,029 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩12,016 | ₩12,263 | ₩11,856 | ₩12,056 | +0.33% | 7.9만 |
|---|
| 2026.09.18 | ₩12,523 | ₩12,669 | ₩11,989 | ₩12,150 | -2.99% | 18만 |
|---|
| 2026.09.17 | ₩12,577 | ₩12,924 | ₩12,563 | ₩12,577 | 0.00% | 4.2만 |
|---|
| 2026.09.16 | ₩12,737 | ₩12,944 | ₩12,403 | ₩12,563 | -1.36% | 12만 |
|---|
| 2026.09.15 | ₩12,617 | ₩12,790 | ₩12,590 | ₩12,777 | +1.27% | 6.2만 |
|---|
| 2026.09.14 | ₩12,777 | ₩12,777 | ₩12,483 | ₩12,603 | -1.36% | 10.1만 |
|---|
| 2026.09.11 | ₩12,897 | ₩12,956 | ₩12,710 | ₩12,724 | -1.35% | 7.6만 |
|---|
| 2026.09.10 | ₩13,031 | ₩13,031 | ₩12,804 | ₩12,897 | -1.02% | 12.1만 |
|---|
| 2026.09.09 | ₩12,951 | ₩13,111 | ₩12,837 | ₩12,951 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩13,124 | ₩13,164 | ₩12,777 | ₩12,817 | -2.34% | 8.6만 |
|---|
| 2026.09.04 | ₩13,198 | ₩13,198 | ₩12,810 | ₩13,031 | -1.26% | 7.2만 |
|---|
| 2026.09.03 | ₩13,097 | ₩13,178 | ₩12,890 | ₩13,004 | -0.71% | 5.4만 |
|---|
| 2026.09.02 | ₩12,937 | ₩13,351 | ₩12,911 | ₩13,057 | +0.93% | 9.3만 |
|---|
| 2026.09.01 | ₩12,857 | ₩13,097 | ₩12,639 | ₩13,057 | +1.56% | 12.3만 |
|---|
| 2026.08.31 | ₩12,830 | ₩12,884 | ₩12,483 | ₩12,750 | -0.62% | 11.4만 |
|---|
| 2026.08.28 | ₩12,764 | ₩12,944 | ₩12,563 | ₩12,563 | -1.57% | 6.4만 |
|---|
| 2026.08.27 | ₩12,417 | ₩12,945 | ₩12,417 | ₩12,697 | +2.26% | 12.7만 |
|---|
| 2026.08.26 | ₩12,884 | ₩12,951 | ₩12,483 | ₩12,550 | -2.59% | 11.6만 |
|---|
| 2026.08.25 | ₩12,924 | ₩13,151 | ₩12,898 | ₩12,951 | +0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩13,298 | ₩13,298 | ₩12,870 | ₩13,017 | -2.11% | 10.8만 |
|---|
| 2026.08.21 | ₩13,084 | ₩13,351 | ₩13,084 | ₩13,298 | +1.63% | 9.2만 |
|---|
| 2026.08.20 | ₩13,031 | ₩13,242 | ₩12,915 | ₩13,044 | +0.10% | 9.8만 |
|---|
| 2026.08.19 | ₩13,218 | ₩13,218 | ₩13,044 | ₩13,057 | -1.21% | 7.9만 |
|---|
| 2026.08.18 | ₩13,258 | ₩13,271 | ₩13,084 | ₩13,164 | -0.70% | 7.8만 |
|---|
| 2026.08.17 | ₩13,071 | ₩13,298 | ₩13,071 | ₩13,111 | +0.31% | 9.6만 |
|---|
| 2026.08.14 | ₩12,884 | ₩13,191 | ₩12,884 | ₩13,164 | +2.18% | 7.5만 |
|---|
| 2026.08.13 | ₩12,817 | ₩13,164 | ₩12,810 | ₩12,884 | +0.52% | 9.6만 |
|---|
| 2026.08.12 | ₩12,991 | ₩13,178 | ₩12,804 | ₩12,991 | 0.00% | 8.3만 |
|---|
| 2026.08.11 | ₩13,017 | ₩13,184 | ₩12,890 | ₩13,004 | -0.10% | 13.5만 |
|---|
| 2026.08.10 | ₩12,737 | ₩12,951 | ₩12,497 | ₩12,937 | +1.57% | 8.4만 |
|---|
| 2026.08.07 | ₩12,550 | ₩13,017 | ₩12,403 | ₩12,710 | +1.28% | 11만 |
|---|
| 2026.08.06 | ₩12,684 | ₩12,817 | ₩12,577 | ₩12,617 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩12,857 | ₩12,857 | ₩12,617 | ₩12,617 | -1.87% | 10.1만 |
|---|
| 2026.08.04 | ₩12,617 | ₩12,951 | ₩12,577 | ₩12,670 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩12,670 | ₩12,797 | ₩12,457 | ₩12,657 | -0.11% | 14.5만 |
|---|
| 2026.07.31 | ₩12,750 | ₩12,804 | ₩12,016 | ₩12,590 | -1.26% | 11.6만 |
|---|
| 2026.07.30 | ₩12,190 | ₩12,830 | ₩11,135 | ₩12,737 | +4.49% | 68만 |
|---|
| 2026.07.29 | ₩10,908 | ₩10,908 | ₩10,200 | ₩10,307 | -5.51% | 20.6만 |
|---|
| 2026.07.28 | ₩10,948 | ₩10,948 | ₩10,614 | ₩10,641 | -2.80% | 7.1만 |
|---|
| 2026.07.27 | ₩10,614 | ₩10,921 | ₩10,587 | ₩10,801 | +1.76% | 5.3만 |
|---|
| 2026.07.24 | ₩10,294 | ₩10,721 | ₩10,187 | ₩10,681 | +3.76% | 13.9만 |
|---|
| 2026.07.23 | ₩10,534 | ₩10,601 | ₩10,187 | ₩10,254 | -2.66% | 4.7만 |
|---|
| 2026.07.22 | ₩10,334 | ₩10,481 | ₩10,240 | ₩10,414 | +0.78% | 5.7만 |
|---|
| 2026.07.21 | ₩10,320 | ₩10,414 | ₩10,187 | ₩10,307 | -0.13% | 8.8만 |
|---|
| 2026.07.20 | ₩10,654 | ₩10,821 | ₩10,227 | ₩10,320 | -3.13% | 15.3만 |
|---|
| 2026.07.17 | ₩10,200 | ₩10,578 | ₩10,135 | ₩10,561 | +3.53% | 10.8만 |
|---|
| 2026.07.16 | ₩11,335 | ₩11,335 | ₩10,454 | ₩10,467 | -7.66% | 7.6만 |
|---|
| 2026.07.15 | ₩11,121 | ₩11,362 | ₩10,681 | ₩11,188 | +0.60% | 18.4만 |
|---|
| 2026.07.14 | ₩10,521 | ₩11,308 | ₩10,521 | ₩11,081 | +5.33% | 10.9만 |
|---|
| 2026.07.13 | ₩10,414 | ₩10,748 | ₩10,304 | ₩10,494 | +0.77% | 9.8만 |
|---|
| 2026.07.10 | ₩10,547 | ₩10,554 | ₩10,160 | ₩10,414 | -1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩10,427 | ₩10,455 | ₩10,160 | ₩10,360 | -0.64% | 5.5만 |
|---|
| 2026.07.08 | ₩10,160 | ₩10,534 | ₩9,947 | ₩10,494 | +3.29% | 10.4만 |
|---|
| 2026.07.07 | ₩9,947 | ₩10,227 | ₩9,688 | ₩10,080 | +1.34% | 13.6만 |
|---|
| 2026.07.06 | ₩10,133 | ₩10,507 | ₩9,760 | ₩9,840 | -2.90% | 13만 |
|---|
| 2026.07.02 | ₩10,280 | ₩10,607 | ₩9,712 | ₩10,133 | -1.43% | 12만 |
|---|
| 2026.07.01 | ₩10,214 | ₩10,854 | ₩10,013 | ₩10,267 | +0.52% | 17.2만 |
|---|
| 2026.06.30 | ₩10,681 | ₩10,921 | ₩10,200 | ₩10,214 | -4.37% | 16만 |
|---|
| 2026.06.29 | ₩10,067 | ₩10,908 | ₩10,067 | ₩10,708 | +6.37% | 22.9만 |
|---|
| 2026.06.26 | ₩10,000 | ₩10,334 | ₩9,960 | ₩10,080 | +0.80% | 47.3만 |
|---|
| 2026.06.25 | ₩9,599 | ₩10,360 | ₩9,466 | ₩10,080 | +5.01% | 20.9만 |
|---|
| 2026.06.24 | ₩10,280 | ₩10,507 | ₩9,386 | ₩9,653 | -6.10% | 26.9만 |
|---|
| 2026.06.23 | ₩10,521 | ₩10,908 | ₩10,080 | ₩10,494 | -0.25% | 25.8만 |
|---|
| 2026.06.22 | ₩8,852 | ₩10,654 | ₩8,414 | ₩10,587 | +19.61% | 43.9만 |
|---|
| 2026.06.18 | ₩9,292 | ₩9,346 | ₩8,878 | ₩8,919 | -4.02% | 17.1만 |
|---|
| 2026.06.17 | ₩9,519 | ₩9,720 | ₩9,172 | ₩9,306 | -2.24% | 15만 |
|---|
| 2026.06.16 | ₩9,800 | ₩9,800 | ₩9,426 | ₩9,493 | -3.13% | 10.8만 |
|---|
| 2026.06.15 | ₩10,000 | ₩10,013 | ₩9,599 | ₩9,626 | -3.74% | 8.1만 |
|---|
| 2026.06.12 | ₩9,866 | ₩10,240 | ₩9,746 | ₩9,907 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,187 | ₩9,760 | ₩9,786 | -2.14% | 6.4만 |
|---|
| 2026.06.10 | ₩10,093 | ₩10,187 | ₩9,786 | ₩9,813 | -2.78% | 16만 |
|---|
| 2026.06.09 | ₩9,893 | ₩10,334 | ₩9,639 | ₩9,947 | +0.54% | 6만 |
|---|
| 2026.06.08 | ₩9,746 | ₩10,047 | ₩9,746 | ₩9,826 | +0.82% | 3.8만 |
|---|
| 2026.06.05 | ₩10,013 | ₩10,180 | ₩9,773 | ₩9,813 | -2.00% | 7.9만 |
|---|
| 2026.06.04 | ₩9,907 | ₩10,200 | ₩9,346 | ₩10,027 | +1.21% | 7만 |
|---|
| 2026.06.03 | ₩10,120 | ₩10,267 | ₩9,546 | ₩9,586 | -5.28% | 7.1만 |
|---|
| 2026.06.02 | ₩10,133 | ₩10,654 | ₩10,027 | ₩10,093 | -0.40% | 4.5만 |
|---|
| 2026.06.01 | ₩10,133 | ₩10,347 | ₩9,760 | ₩10,280 | +1.45% | 7.9만 |
|---|
| 2026.05.29 | ₩10,280 | ₩10,668 | ₩10,053 | ₩10,080 | -1.95% | 15.2만 |
|---|
| 2026.05.28 | ₩9,346 | ₩10,387 | ₩9,346 | ₩10,320 | +10.43% | 24.3만 |
|---|
| 2026.05.27 | ₩9,519 | ₩9,559 | ₩9,359 | ₩9,413 | -1.12% | 7만 |
|---|
| 2026.05.26 | ₩9,680 | ₩9,813 | ₩9,359 | ₩9,586 | -0.97% | 6.7만 |
|---|
| 2026.05.22 | ₩9,746 | ₩9,749 | ₩9,559 | ₩9,626 | -1.23% | 4.5만 |
|---|
| 2026.05.21 | ₩9,920 | ₩9,940 | ₩9,493 | ₩9,786 | -1.35% | 4.7만 |
|---|
| 2026.05.20 | ₩9,706 | ₩10,067 | ₩9,706 | ₩9,813 | +1.10% | 5.9만 |
|---|
| 2026.05.19 | ₩10,067 | ₩10,067 | ₩9,733 | ₩9,800 | -2.65% | 3만 |
|---|
| 2026.05.18 | ₩9,559 | ₩10,093 | ₩9,559 | ₩10,027 | +4.89% | 6.9만 |
|---|
| 2026.05.15 | ₩9,720 | ₩9,720 | ₩9,332 | ₩9,573 | -1.51% | 7만 |
|---|
| 2026.05.14 | ₩9,720 | ₩9,720 | ₩9,346 | ₩9,519 | -2.06% | 13.9만 |
|---|
| 2026.05.13 | ₩9,720 | ₩9,813 | ₩9,479 | ₩9,706 | -0.14% | 7.6만 |
|---|
| 2026.05.12 | ₩9,933 | ₩9,953 | ₩9,660 | ₩9,840 | -0.94% | 9.7만 |
|---|
| 2026.05.11 | ₩10,067 | ₩10,067 | ₩9,853 | ₩9,933 | -1.33% | 3.5만 |
|---|
| 2026.05.08 | ₩9,987 | ₩10,178 | ₩9,933 | ₩9,933 | -0.53% | 5만 |
|---|
| 2026.05.07 | ₩10,274 | ₩10,274 | ₩9,886 | ₩10,080 | -1.88% | 6.2만 |
|---|
| 2026.05.06 | ₩10,227 | ₩10,414 | ₩10,133 | ₩10,147 | -0.78% | 11.2만 |
|---|
| 2026.05.05 | ₩10,080 | ₩10,387 | ₩10,047 | ₩10,280 | +1.99% | 9.6만 |
|---|
| 2026.05.04 | ₩10,294 | ₩10,414 | ₩9,960 | ₩10,093 | -1.95% | 7.1만 |
|---|
| 2026.05.01 | ₩10,013 | ₩10,360 | ₩9,706 | ₩10,214 | +2.00% | 6.8만 |
|---|
| 2026.04.30 | ₩9,346 | ₩10,394 | ₩9,319 | ₩10,147 | +8.57% | 9.8만 |
|---|
| 2026.04.29 | ₩10,080 | ₩10,147 | ₩9,693 | ₩9,960 | -1.19% | 7.6만 |
|---|
| 2026.04.28 | ₩9,840 | ₩10,147 | ₩9,840 | ₩10,107 | +2.71% | 4.4만 |
|---|
| 2026.04.27 | ₩9,573 | ₩9,800 | ₩9,346 | ₩9,680 | +1.12% | 5.9만 |
|---|
| 2026.04.24 | ₩9,186 | ₩9,286 | ₩9,146 | ₩9,226 | +0.44% | 5.3만 |
|---|
| 2026.04.23 | ₩9,519 | ₩9,546 | ₩9,199 | ₩9,292 | -2.38% | 4.7만 |
|---|
| 2026.04.22 | ₩9,733 | ₩9,813 | ₩9,232 | ₩9,506 | -2.33% | 9.2만 |
|---|
| 2026.04.21 | ₩9,786 | ₩9,880 | ₩9,499 | ₩9,599 | -1.91% | 6.1만 |
|---|
| 2026.04.20 | ₩9,947 | ₩10,053 | ₩9,680 | ₩9,693 | -2.55% | 6.5만 |
|---|
| 2026.04.17 | ₩9,920 | ₩10,073 | ₩9,826 | ₩10,000 | +0.81% | 5.4만 |
|---|
| 2026.04.16 | ₩9,920 | ₩10,133 | ₩9,907 | ₩10,040 | +1.21% | 5만 |
|---|
| 2026.04.15 | ₩9,960 | ₩10,216 | ₩9,947 | ₩10,040 | +0.80% | 5.5만 |
|---|
| 2026.04.14 | ₩10,334 | ₩10,340 | ₩9,973 | ₩10,013 | -3.10% | 5.7만 |
|---|
| 2026.04.13 | ₩10,294 | ₩10,694 | ₩10,294 | ₩10,454 | +1.56% | 7.5만 |
|---|
| 2026.04.10 | ₩10,294 | ₩10,367 | ₩10,147 | ₩10,294 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,427 | ₩10,681 | ₩10,307 | ₩10,401 | -0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩10,000 | ₩10,654 | ₩10,000 | ₩10,467 | +4.67% | 18.9만 |
|---|
| 2026.04.07 | ₩10,067 | ₩10,307 | ₩9,893 | ₩10,120 | +0.53% | 14.6만 |
|---|
| 2026.04.06 | ₩9,720 | ₩10,154 | ₩9,720 | ₩9,960 | +2.47% | 7.1만 |
|---|
| 2026.04.02 | ₩9,626 | ₩10,144 | ₩9,546 | ₩9,706 | +0.83% | 5.7만 |
|---|
| 2026.04.01 | ₩9,546 | ₩9,753 | ₩9,346 | ₩9,599 | +0.56% | 6.8만 |
|---|
| 2026.03.31 | ₩10,093 | ₩10,180 | ₩9,439 | ₩9,559 | -5.29% | 15.1만 |
|---|
| 2026.03.30 | ₩10,187 | ₩10,187 | ₩9,800 | ₩9,973 | -2.10% | 8.8만 |
|---|
| 2026.03.27 | ₩10,093 | ₩10,360 | ₩9,993 | ₩10,053 | -0.40% | 7.8만 |
|---|
| 2026.03.26 | ₩9,880 | ₩10,347 | ₩9,880 | ₩10,147 | +2.70% | 10.8만 |
|---|
| 2026.03.25 | ₩9,987 | ₩10,040 | ₩9,466 | ₩9,880 | -1.07% | 8.8만 |
|---|
| 2026.03.24 | ₩10,013 | ₩10,518 | ₩9,746 | ₩9,853 | -1.60% | 6.8만 |
|---|
| 2026.03.23 | ₩9,720 | ₩10,174 | ₩9,566 | ₩9,947 | +2.34% | 7.2만 |
|---|
| 2026.03.20 | ₩9,800 | ₩9,800 | ₩9,346 | ₩9,720 | -0.82% | 15.8만 |
|---|
| 2026.03.19 | ₩9,613 | ₩9,907 | ₩9,186 | ₩9,706 | +0.97% | 10.7만 |
|---|
| 2026.03.18 | ₩9,813 | ₩10,053 | ₩9,673 | ₩9,693 | -1.22% | 9.5만 |
|---|
| 2026.03.17 | ₩9,519 | ₩10,080 | ₩9,519 | ₩9,947 | +4.49% | 12.5만 |
|---|
| 2026.03.16 | ₩9,706 | ₩9,706 | ₩9,292 | ₩9,479 | -2.34% | 10.1만 |
|---|
| 2026.03.13 | ₩9,733 | ₩9,893 | ₩9,105 | ₩9,359 | -3.84% | 12만 |
|---|
| 2026.03.12 | ₩10,360 | ₩10,481 | ₩9,853 | ₩9,853 | -4.90% | 15.1만 |
|---|
| 2026.03.11 | ₩10,093 | ₩10,467 | ₩10,060 | ₩10,374 | +2.78% | 8.6만 |
|---|
| 2026.03.10 | ₩9,733 | ₩10,200 | ₩9,613 | ₩10,147 | +4.25% | 14.7만 |
|---|
| 2026.03.09 | ₩9,706 | ₩10,092 | ₩9,693 | ₩9,786 | +0.83% | 8.9만 |
|---|
| 2026.03.06 | ₩10,187 | ₩10,427 | ₩9,693 | ₩9,760 | -4.19% | 17만 |
|---|
| 2026.03.05 | ₩10,214 | ₩10,307 | ₩9,813 | ₩10,240 | +0.26% | 54.1만 |
|---|
| 2026.03.04 | ₩10,147 | ₩10,360 | ₩9,933 | ₩10,187 | +0.39% | 16.8만 |
|---|
| 2026.03.03 | ₩9,920 | ₩10,334 | ₩9,639 | ₩10,147 | +2.29% | 28.9만 |
|---|
| 2026.03.02 | ₩10,507 | ₩10,607 | ₩9,586 | ₩10,040 | -4.45% | 37.2만 |
|---|
| 2026.02.27 | ₩10,027 | ₩10,307 | ₩9,813 | ₩10,227 | +2.00% | 29.4만 |
|---|
| 2026.02.26 | ₩10,668 | ₩10,768 | ₩9,773 | ₩9,973 | -6.51% | 18.8만 |
|---|
| 2026.02.25 | ₩10,774 | ₩10,908 | ₩10,338 | ₩10,841 | +0.62% | 8만 |
|---|
| 2026.02.24 | ₩10,401 | ₩10,761 | ₩10,147 | ₩10,627 | +2.18% | 23만 |
|---|
| 2026.02.23 | ₩10,174 | ₩10,908 | ₩10,174 | ₩10,374 | +1.97% | 23.9만 |
|---|
| 2026.02.20 | ₩10,107 | ₩10,534 | ₩9,987 | ₩10,401 | +2.91% | 12.4만 |
|---|
| 2026.02.19 | ₩9,786 | ₩10,254 | ₩9,786 | ₩10,160 | +3.82% | 11.4만 |
|---|
| 2026.02.18 | ₩9,680 | ₩9,987 | ₩9,680 | ₩9,813 | +1.38% | 5.7만 |
|---|
| 2026.02.17 | ₩9,760 | ₩9,800 | ₩9,350 | ₩9,586 | -1.78% | 4.4만 |
|---|
| 2026.02.13 | ₩9,466 | ₩9,800 | ₩9,359 | ₩9,639 | +1.83% | 8만 |
|---|
| 2026.02.12 | ₩9,960 | ₩9,960 | ₩9,146 | ₩9,413 | -5.50% | 7.4만 |
|---|
| 2026.02.11 | ₩9,920 | ₩9,987 | ₩9,706 | ₩9,947 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩9,586 | ₩10,067 | ₩9,366 | ₩9,693 | +1.11% | 12.6만 |
|---|
| 2026.02.09 | ₩9,559 | ₩9,746 | ₩9,399 | ₩9,599 | +0.42% | 10.4만 |
|---|
| 2026.02.06 | ₩9,052 | ₩9,693 | ₩9,025 | ₩9,559 | +5.60% | 13만 |
|---|
| 2026.02.05 | ₩9,279 | ₩9,279 | ₩8,945 | ₩9,012 | -2.88% | 6.7만 |
|---|
| 2026.02.04 | ₩9,413 | ₩9,760 | ₩9,332 | ₩9,346 | -0.71% | 6.8만 |
|---|
| 2026.02.03 | ₩9,172 | ₩9,493 | ₩9,087 | ₩9,466 | +3.20% | 13.9만 |
|---|
| 2026.02.02 | ₩8,611 | ₩9,413 | ₩8,562 | ₩9,172 | +6.51% | 18.1만 |
|---|
| 2026.01.30 | ₩8,798 | ₩9,199 | ₩8,705 | ₩8,919 | +1.37% | 15.4만 |
|---|
| 2026.01.29 | ₩8,825 | ₩8,999 | ₩8,505 | ₩8,972 | +1.66% | 13.3만 |
|---|
| 2026.01.28 | ₩8,985 | ₩8,985 | ₩8,458 | ₩8,598 | -4.31% | 7.8만 |
|---|
| 2026.01.27 | ₩8,638 | ₩9,252 | ₩8,638 | ₩9,039 | +4.64% | 22.5만 |
|---|
| 2026.01.26 | ₩9,292 | ₩9,332 | ₩8,625 | ₩8,625 | -7.18% | 12.8만 |
|---|
| 2026.01.23 | ₩8,411 | ₩9,292 | ₩8,411 | ₩9,212 | +9.52% | 39.6만 |
|---|
| 2026.01.22 | ₩8,398 | ₩8,471 | ₩8,238 | ₩8,331 | -0.79% | 6.7만 |
|---|
| 2026.01.21 | ₩8,051 | ₩8,545 | ₩8,051 | ₩8,438 | +4.81% | 25.3만 |
|---|
| 2026.01.20 | ₩8,064 | ₩8,064 | ₩7,824 | ₩7,890 | -2.15% | 8.2만 |
|---|
| 2026.01.16 | ₩8,358 | ₩8,451 | ₩8,064 | ₩8,077 | -3.35% | 6.8만 |
|---|
| 2026.01.15 | ₩8,451 | ₩8,518 | ₩8,251 | ₩8,398 | -0.63% | 8.5만 |
|---|
| 2026.01.14 | ₩8,411 | ₩8,549 | ₩8,324 | ₩8,518 | +1.27% | 11만 |
|---|
| 2026.01.13 | ₩8,278 | ₩8,531 | ₩8,278 | ₩8,318 | +0.48% | 3.2만 |
|---|
| 2026.01.12 | ₩8,198 | ₩8,405 | ₩8,171 | ₩8,264 | +0.81% | 7.3만 |
|---|
| 2026.01.09 | ₩8,558 | ₩8,558 | ₩8,171 | ₩8,184 | -4.37% | 9.4만 |
|---|
| 2026.01.08 | ₩7,997 | ₩8,571 | ₩7,971 | ₩8,465 | +5.84% | 22.3만 |
|---|
| 2026.01.07 | ₩8,184 | ₩8,184 | ₩7,931 | ₩8,037 | -1.79% | 7.7만 |
|---|
| 2026.01.06 | ₩8,077 | ₩8,238 | ₩7,850 | ₩8,144 | +0.83% | 5만 |
|---|
| 2026.01.05 | ₩8,304 | ₩8,304 | ₩8,011 | ₩8,077 | -2.73% | 9.2만 |
|---|
| 2026.01.02 | ₩8,011 | ₩8,051 | ₩7,797 | ₩7,984 | -0.33% | 8.9만 |
|---|
| 2025.12.31 | ₩7,837 | ₩8,144 | ₩7,744 | ₩8,037 | +2.56% | 25.3만 |
|---|
| 2025.12.30 | ₩7,997 | ₩8,264 | ₩7,677 | ₩7,931 | -0.83% | 10.9만 |
|---|
| 2025.12.29 | ₩8,291 | ₩8,291 | ₩7,971 | ₩8,024 | -3.22% | 13.8만 |
|---|
| 2025.12.26 | ₩8,371 | ₩8,458 | ₩8,198 | ₩8,291 | -0.96% | 5.5만 |
|---|
| 2025.12.24 | ₩8,438 | ₩8,531 | ₩8,171 | ₩8,451 | +0.16% | 6.3만 |
|---|
| 2025.12.23 | ₩8,304 | ₩8,478 | ₩8,077 | ₩8,371 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩8,652 | ₩8,845 | ₩8,159 | ₩8,425 | -2.62% | 33.1만 |
|---|
| 2025.12.19 | ₩8,892 | ₩9,236 | ₩8,678 | ₩8,678 | -2.40% | 23.6만 |
|---|
| 2025.12.18 | ₩9,279 | ₩9,279 | ₩8,705 | ₩8,892 | -4.17% | 8.2만 |
|---|
| 2025.12.17 | ₩9,266 | ₩9,372 | ₩9,159 | ₩9,292 | +0.29% | 9.8만 |
|---|
| 2025.12.16 | ₩9,599 | ₩9,599 | ₩9,132 | ₩9,252 | -3.62% | 7.9만 |
|---|
| 2025.12.15 | ₩9,426 | ₩9,680 | ₩9,286 | ₩9,653 | +2.41% | 7.8만 |
|---|
| 2025.12.12 | ₩9,613 | ₩9,693 | ₩9,379 | ₩9,413 | -2.08% | 5.4만 |
|---|
| 2025.12.11 | ₩9,853 | ₩9,866 | ₩9,433 | ₩9,533 | -3.25% | 6.9만 |
|---|
| 2025.12.10 | ₩9,466 | ₩9,973 | ₩9,332 | ₩9,893 | +4.51% | 15.1만 |
|---|
| 2025.12.09 | ₩9,466 | ₩9,680 | ₩9,459 | ₩9,506 | +0.42% | 5.9만 |
|---|
| 2025.12.08 | ₩9,372 | ₩9,633 | ₩9,227 | ₩9,453 | +0.85% | 5.3만 |
|---|
| 2025.12.05 | ₩9,613 | ₩9,813 | ₩9,319 | ₩9,332 | -2.92% | 5.6만 |
|---|
| 2025.12.04 | ₩9,613 | ₩9,706 | ₩9,386 | ₩9,546 | -0.69% | 6.9만 |
|---|
| 2025.12.03 | ₩8,905 | ₩9,666 | ₩8,893 | ₩9,653 | +8.40% | 9.3만 |
|---|
| 2025.12.02 | ₩9,239 | ₩9,413 | ₩8,812 | ₩8,878 | -3.90% | 13.3만 |
|---|
| 2025.12.01 | ₩9,439 | ₩9,599 | ₩9,397 | ₩9,413 | -0.28% | 14.6만 |
|---|
| 2025.11.28 | ₩9,266 | ₩9,633 | ₩9,266 | ₩9,506 | +2.59% | 3만 |
|---|
| 2025.11.26 | ₩9,226 | ₩9,453 | ₩9,226 | ₩9,252 | +0.29% | 7.8만 |
|---|
| 2025.11.25 | ₩9,599 | ₩9,657 | ₩9,306 | ₩9,306 | -3.06% | 6.5만 |
|---|
| 2025.11.24 | ₩9,039 | ₩9,706 | ₩8,945 | ₩9,479 | +4.87% | 14.6만 |
|---|
| 2025.11.21 | ₩9,119 | ₩9,406 | ₩8,959 | ₩9,186 | +0.73% | 17.9만 |
|---|
| 2025.11.20 | ₩10,040 | ₩10,040 | ₩9,092 | ₩9,119 | -9.18% | 17만 |
|---|
| 2025.11.19 | ₩9,893 | ₩10,080 | ₩9,680 | ₩9,826 | -0.67% | 7.7만 |
|---|
| 2025.11.18 | ₩10,200 | ₩10,320 | ₩9,897 | ₩10,040 | -1.57% | 8.4만 |
|---|
| 2025.11.17 | ₩9,973 | ₩10,481 | ₩9,439 | ₩10,214 | +2.41% | 14.4만 |
|---|
| 2025.11.14 | ₩10,320 | ₩10,363 | ₩9,746 | ₩9,947 | -3.62% | 10.1만 |
|---|
| 2025.11.13 | ₩9,893 | ₩10,454 | ₩9,893 | ₩10,107 | +2.16% | 9.7만 |
|---|
| 2025.11.12 | ₩10,187 | ₩10,374 | ₩9,546 | ₩9,893 | -2.88% | 9.2만 |
|---|
| 2025.11.11 | ₩9,693 | ₩10,521 | ₩9,680 | ₩10,067 | +3.86% | 15.4만 |
|---|
| 2025.11.10 | ₩9,252 | ₩9,639 | ₩8,919 | ₩9,533 | +3.03% | 9.8만 |
|---|
| 2025.11.07 | ₩8,785 | ₩9,186 | ₩8,545 | ₩9,079 | +3.34% | 7.7만 |
|---|
| 2025.11.06 | ₩9,306 | ₩9,306 | ₩8,798 | ₩8,878 | -4.59% | 6.9만 |
|---|
| 2025.11.05 | ₩9,332 | ₩9,453 | ₩9,146 | ₩9,239 | -1.00% | 9.5만 |
|---|
| 2025.11.04 | ₩9,346 | ₩9,599 | ₩8,945 | ₩9,226 | -1.29% | 10.4만 |
|---|
| 2025.11.03 | ₩8,531 | ₩9,720 | ₩8,531 | ₩9,386 | +10.02% | 20.9만 |
|---|
| 2025.10.31 | ₩8,358 | ₩8,491 | ₩8,171 | ₩8,491 | +1.60% | 12.5만 |
|---|
| 2025.10.30 | ₩8,518 | ₩8,678 | ₩8,344 | ₩8,465 | -0.63% | 10.7만 |
|---|
| 2025.10.29 | ₩7,784 | ₩8,171 | ₩7,784 | ₩8,091 | +3.95% | 5.4만 |
|---|
| 2025.10.28 | ₩7,837 | ₩8,037 | ₩7,744 | ₩7,984 | +1.87% | 4.8만 |
|---|
| 2025.10.27 | ₩8,478 | ₩8,531 | ₩7,837 | ₩7,997 | -5.67% | 6.1만 |
|---|
| 2025.10.24 | ₩8,598 | ₩8,618 | ₩8,324 | ₩8,411 | -2.17% | 3.3만 |
|---|
| 2025.10.23 | ₩8,264 | ₩8,652 | ₩8,104 | ₩8,531 | +3.23% | 5.3만 |
|---|
| 2025.10.22 | ₩7,583 | ₩8,244 | ₩7,423 | ₩8,104 | +6.87% | 14.6만 |
|---|
| 2025.10.21 | ₩7,677 | ₩7,757 | ₩7,450 | ₩7,543 | -1.74% | 3.8만 |
|---|
| 2025.10.20 | ₩7,517 | ₩7,677 | ₩7,503 | ₩7,664 | +1.95% | 3.8만 |
|---|
| 2025.10.17 | ₩7,690 | ₩7,690 | ₩7,410 | ₩7,530 | -2.08% | 4만 |
|---|
| 2025.10.16 | ₩7,890 | ₩7,997 | ₩7,670 | ₩7,704 | -2.37% | 4.9만 |
|---|
| 2025.10.15 | ₩7,757 | ₩7,937 | ₩7,757 | ₩7,850 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩7,557 | ₩7,797 | ₩7,530 | ₩7,677 | +1.59% | 6.6만 |
|---|
| 2025.10.13 | ₩7,623 | ₩7,890 | ₩7,570 | ₩7,850 | +2.98% | 9만 |
|---|
| 2025.10.10 | ₩7,997 | ₩8,085 | ₩7,490 | ₩7,490 | -6.34% | 12.8만 |
|---|