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 | ₩11,582 | ₩11,723 | ₩11,436 | ₩11,436 | -1.27% | 4.5만 |
| 2026.10.08 | ₩11,316 | ₩11,596 | ₩11,089 | ₩11,542 | +2.00% | 6.8만 |
| 2026.10.07 | ₩11,382 | ₩11,382 | ₩10,995 | ₩11,342 | -0.35% | 7.9만 |
| 2026.10.06 | ₩11,769 | ₩11,769 | ₩11,142 | ₩11,182 | -4.99% | 8.3만 |
| 2026.10.05 | ₩11,089 | ₩11,636 | ₩11,009 | ₩11,596 | +4.57% | 8.6만 |
| 2026.10.02 | ₩10,795 | ₩11,142 | ₩10,755 | ₩11,035 | +2.22% | 8.5만 |
| 2026.10.01 | ₩10,675 | ₩10,782 | ₩10,542 | ₩10,728 | +0.50% | 13.1만 |
| 2026.09.30 | ₩11,075 | ₩11,075 | ₩10,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,835 |
| -2.17% |
| 8.1만 |
| 2026.09.29 | ₩11,182 | ₩11,556 | ₩10,982 | ₩10,982 | -1.79% | 7.3만 |
|---|
| 2026.09.28 | ₩11,649 | ₩11,649 | ₩11,235 | ₩11,302 | -2.98% | 9.7만 |
|---|
| 2026.09.25 | ₩11,676 | ₩12,023 | ₩11,556 | ₩11,649 | -0.23% | 13.2만 |
|---|
| 2026.09.24 | ₩11,743 | ₩11,943 | ₩11,716 | ₩11,756 | +0.11% | 6.9만 |
|---|
| 2026.09.23 | ₩12,116 | ₩12,143 | ₩11,783 | ₩11,783 | -2.75% | 12.6만 |
|---|
| 2026.09.22 | ₩11,996 | ₩12,316 | ₩11,849 | ₩12,023 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩12,009 | ₩12,256 | ₩11,849 | ₩12,049 | +0.33% | 7.9만 |
|---|
| 2026.09.18 | ₩12,516 | ₩12,662 | ₩11,983 | ₩12,143 | -2.99% | 18만 |
|---|
| 2026.09.17 | ₩12,570 | ₩12,917 | ₩12,557 | ₩12,570 | 0.00% | 4.2만 |
|---|
| 2026.09.16 | ₩12,730 | ₩12,937 | ₩12,396 | ₩12,557 | -1.36% | 12만 |
|---|
| 2026.09.15 | ₩12,610 | ₩12,783 | ₩12,583 | ₩12,770 | +1.27% | 6.2만 |
|---|
| 2026.09.14 | ₩12,770 | ₩12,770 | ₩12,476 | ₩12,597 | -1.36% | 10.1만 |
|---|
| 2026.09.11 | ₩12,890 | ₩12,949 | ₩12,703 | ₩12,717 | -1.35% | 7.6만 |
|---|
| 2026.09.10 | ₩13,024 | ₩13,024 | ₩12,797 | ₩12,890 | -1.02% | 12.1만 |
|---|
| 2026.09.09 | ₩12,943 | ₩13,104 | ₩12,830 | ₩12,943 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩13,117 | ₩13,157 | ₩12,770 | ₩12,810 | -2.34% | 8.6만 |
|---|
| 2026.09.04 | ₩13,190 | ₩13,190 | ₩12,803 | ₩13,024 | -1.26% | 7.2만 |
|---|
| 2026.09.03 | ₩13,090 | ₩13,170 | ₩12,883 | ₩12,997 | -0.71% | 5.4만 |
|---|
| 2026.09.02 | ₩12,930 | ₩13,344 | ₩12,903 | ₩13,050 | +0.93% | 9.3만 |
|---|
| 2026.09.01 | ₩12,850 | ₩13,090 | ₩12,633 | ₩13,050 | +1.56% | 12.3만 |
|---|
| 2026.08.31 | ₩12,823 | ₩12,877 | ₩12,476 | ₩12,743 | -0.62% | 11.4만 |
|---|
| 2026.08.28 | ₩12,757 | ₩12,937 | ₩12,557 | ₩12,557 | -1.57% | 6.4만 |
|---|
| 2026.08.27 | ₩12,410 | ₩12,938 | ₩12,410 | ₩12,690 | +2.26% | 12.7만 |
|---|
| 2026.08.26 | ₩12,877 | ₩12,943 | ₩12,476 | ₩12,543 | -2.59% | 11.6만 |
|---|
| 2026.08.25 | ₩12,917 | ₩13,144 | ₩12,891 | ₩12,943 | +0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩13,290 | ₩13,290 | ₩12,863 | ₩13,010 | -2.11% | 10.8만 |
|---|
| 2026.08.21 | ₩13,077 | ₩13,344 | ₩13,077 | ₩13,290 | +1.63% | 9.2만 |
|---|
| 2026.08.20 | ₩13,024 | ₩13,234 | ₩12,907 | ₩13,037 | +0.10% | 9.8만 |
|---|
| 2026.08.19 | ₩13,210 | ₩13,210 | ₩13,037 | ₩13,050 | -1.21% | 7.9만 |
|---|
| 2026.08.18 | ₩13,250 | ₩13,264 | ₩13,077 | ₩13,157 | -0.70% | 7.8만 |
|---|
| 2026.08.17 | ₩13,064 | ₩13,290 | ₩13,064 | ₩13,104 | +0.31% | 9.6만 |
|---|
| 2026.08.14 | ₩12,877 | ₩13,184 | ₩12,877 | ₩13,157 | +2.18% | 7.5만 |
|---|
| 2026.08.13 | ₩12,810 | ₩13,157 | ₩12,803 | ₩12,877 | +0.52% | 9.6만 |
|---|
| 2026.08.12 | ₩12,984 | ₩13,170 | ₩12,797 | ₩12,984 | 0.00% | 8.3만 |
|---|
| 2026.08.11 | ₩13,010 | ₩13,177 | ₩12,883 | ₩12,997 | -0.10% | 13.5만 |
|---|
| 2026.08.10 | ₩12,730 | ₩12,943 | ₩12,490 | ₩12,930 | +1.57% | 8.4만 |
|---|
| 2026.08.07 | ₩12,543 | ₩13,010 | ₩12,396 | ₩12,703 | +1.28% | 11만 |
|---|
| 2026.08.06 | ₩12,677 | ₩12,810 | ₩12,570 | ₩12,610 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩12,850 | ₩12,850 | ₩12,610 | ₩12,610 | -1.87% | 10.1만 |
|---|
| 2026.08.04 | ₩12,610 | ₩12,943 | ₩12,570 | ₩12,663 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩12,663 | ₩12,790 | ₩12,450 | ₩12,650 | -0.11% | 14.5만 |
|---|
| 2026.07.31 | ₩12,743 | ₩12,797 | ₩12,009 | ₩12,583 | -1.26% | 11.6만 |
|---|
| 2026.07.30 | ₩12,183 | ₩12,823 | ₩11,129 | ₩12,730 | +4.49% | 68만 |
|---|
| 2026.07.29 | ₩10,902 | ₩10,902 | ₩10,195 | ₩10,301 | -5.51% | 20.6만 |
|---|
| 2026.07.28 | ₩10,942 | ₩10,942 | ₩10,608 | ₩10,635 | -2.80% | 7.1만 |
|---|
| 2026.07.27 | ₩10,608 | ₩10,915 | ₩10,582 | ₩10,795 | +1.76% | 5.3만 |
|---|
| 2026.07.24 | ₩10,288 | ₩10,715 | ₩10,181 | ₩10,675 | +3.76% | 13.9만 |
|---|
| 2026.07.23 | ₩10,528 | ₩10,595 | ₩10,181 | ₩10,248 | -2.66% | 4.7만 |
|---|
| 2026.07.22 | ₩10,328 | ₩10,475 | ₩10,235 | ₩10,408 | +0.78% | 5.7만 |
|---|
| 2026.07.21 | ₩10,315 | ₩10,408 | ₩10,181 | ₩10,301 | -0.13% | 8.8만 |
|---|
| 2026.07.20 | ₩10,648 | ₩10,815 | ₩10,221 | ₩10,315 | -3.13% | 15.3만 |
|---|
| 2026.07.17 | ₩10,195 | ₩10,572 | ₩10,129 | ₩10,555 | +3.53% | 10.8만 |
|---|
| 2026.07.16 | ₩11,329 | ₩11,329 | ₩10,448 | ₩10,462 | -7.66% | 7.6만 |
|---|
| 2026.07.15 | ₩11,115 | ₩11,356 | ₩10,675 | ₩11,182 | +0.60% | 18.4만 |
|---|
| 2026.07.14 | ₩10,515 | ₩11,302 | ₩10,515 | ₩11,075 | +5.33% | 10.9만 |
|---|
| 2026.07.13 | ₩10,408 | ₩10,742 | ₩10,299 | ₩10,488 | +0.77% | 9.8만 |
|---|
| 2026.07.10 | ₩10,542 | ₩10,548 | ₩10,155 | ₩10,408 | -1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩10,422 | ₩10,450 | ₩10,155 | ₩10,355 | -0.64% | 5.5만 |
|---|
| 2026.07.08 | ₩10,155 | ₩10,528 | ₩9,941 | ₩10,488 | +3.29% | 10.4만 |
|---|
| 2026.07.07 | ₩9,941 | ₩10,221 | ₩9,682 | ₩10,075 | +1.34% | 13.6만 |
|---|
| 2026.07.06 | ₩10,128 | ₩10,502 | ₩9,754 | ₩9,834 | -2.90% | 13만 |
|---|
| 2026.07.02 | ₩10,275 | ₩10,602 | ₩9,706 | ₩10,128 | -1.43% | 12만 |
|---|
| 2026.07.01 | ₩10,208 | ₩10,849 | ₩10,008 | ₩10,261 | +0.52% | 17.2만 |
|---|
| 2026.06.30 | ₩10,675 | ₩10,915 | ₩10,195 | ₩10,208 | -4.37% | 16만 |
|---|
| 2026.06.29 | ₩10,061 | ₩10,902 | ₩10,061 | ₩10,702 | +6.37% | 22.9만 |
|---|
| 2026.06.26 | ₩9,995 | ₩10,328 | ₩9,954 | ₩10,075 | +0.80% | 47.3만 |
|---|
| 2026.06.25 | ₩9,594 | ₩10,355 | ₩9,461 | ₩10,075 | +5.01% | 20.9만 |
|---|
| 2026.06.24 | ₩10,275 | ₩10,502 | ₩9,381 | ₩9,648 | -6.10% | 26.9만 |
|---|
| 2026.06.23 | ₩10,515 | ₩10,902 | ₩10,075 | ₩10,488 | -0.25% | 25.8만 |
|---|
| 2026.06.22 | ₩8,847 | ₩10,648 | ₩8,409 | ₩10,582 | +19.61% | 43.9만 |
|---|
| 2026.06.18 | ₩9,287 | ₩9,341 | ₩8,874 | ₩8,914 | -4.02% | 17.1만 |
|---|
| 2026.06.17 | ₩9,514 | ₩9,714 | ₩9,167 | ₩9,301 | -2.24% | 15만 |
|---|
| 2026.06.16 | ₩9,794 | ₩9,794 | ₩9,421 | ₩9,487 | -3.13% | 10.8만 |
|---|
| 2026.06.15 | ₩9,995 | ₩10,008 | ₩9,594 | ₩9,621 | -3.74% | 8.1만 |
|---|
| 2026.06.12 | ₩9,861 | ₩10,235 | ₩9,741 | ₩9,901 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩9,995 | ₩10,181 | ₩9,754 | ₩9,781 | -2.14% | 6.4만 |
|---|
| 2026.06.10 | ₩10,088 | ₩10,181 | ₩9,781 | ₩9,808 | -2.78% | 16만 |
|---|
| 2026.06.09 | ₩9,888 | ₩10,328 | ₩9,634 | ₩9,941 | +0.54% | 6만 |
|---|
| 2026.06.08 | ₩9,741 | ₩10,041 | ₩9,741 | ₩9,821 | +0.82% | 3.8만 |
|---|
| 2026.06.05 | ₩10,008 | ₩10,175 | ₩9,768 | ₩9,808 | -2.00% | 7.9만 |
|---|
| 2026.06.04 | ₩9,901 | ₩10,195 | ₩9,341 | ₩10,021 | +1.21% | 7만 |
|---|
| 2026.06.03 | ₩10,115 | ₩10,261 | ₩9,541 | ₩9,581 | -5.28% | 7.1만 |
|---|
| 2026.06.02 | ₩10,128 | ₩10,648 | ₩10,021 | ₩10,088 | -0.40% | 4.5만 |
|---|
| 2026.06.01 | ₩10,128 | ₩10,341 | ₩9,754 | ₩10,275 | +1.45% | 7.9만 |
|---|
| 2026.05.29 | ₩10,275 | ₩10,662 | ₩10,048 | ₩10,075 | -1.95% | 15.2만 |
|---|
| 2026.05.28 | ₩9,341 | ₩10,381 | ₩9,341 | ₩10,315 | +10.43% | 24.3만 |
|---|
| 2026.05.27 | ₩9,514 | ₩9,554 | ₩9,354 | ₩9,407 | -1.12% | 7만 |
|---|
| 2026.05.26 | ₩9,674 | ₩9,808 | ₩9,354 | ₩9,581 | -0.97% | 6.7만 |
|---|
| 2026.05.22 | ₩9,741 | ₩9,744 | ₩9,554 | ₩9,621 | -1.23% | 4.5만 |
|---|
| 2026.05.21 | ₩9,914 | ₩9,934 | ₩9,487 | ₩9,781 | -1.35% | 4.7만 |
|---|
| 2026.05.20 | ₩9,701 | ₩10,061 | ₩9,701 | ₩9,808 | +1.10% | 5.9만 |
|---|
| 2026.05.19 | ₩10,061 | ₩10,061 | ₩9,728 | ₩9,794 | -2.65% | 3만 |
|---|
| 2026.05.18 | ₩9,554 | ₩10,088 | ₩9,554 | ₩10,021 | +4.89% | 6.9만 |
|---|
| 2026.05.15 | ₩9,714 | ₩9,714 | ₩9,327 | ₩9,568 | -1.51% | 7만 |
|---|
| 2026.05.14 | ₩9,714 | ₩9,714 | ₩9,341 | ₩9,514 | -2.06% | 13.9만 |
|---|
| 2026.05.13 | ₩9,714 | ₩9,808 | ₩9,474 | ₩9,701 | -0.14% | 7.6만 |
|---|
| 2026.05.12 | ₩9,928 | ₩9,948 | ₩9,654 | ₩9,834 | -0.94% | 9.7만 |
|---|
| 2026.05.11 | ₩10,061 | ₩10,061 | ₩9,848 | ₩9,928 | -1.33% | 3.5만 |
|---|
| 2026.05.08 | ₩9,981 | ₩10,172 | ₩9,928 | ₩9,928 | -0.53% | 5만 |
|---|
| 2026.05.07 | ₩10,268 | ₩10,268 | ₩9,881 | ₩10,075 | -1.88% | 6.2만 |
|---|
| 2026.05.06 | ₩10,221 | ₩10,408 | ₩10,128 | ₩10,141 | -0.78% | 11.2만 |
|---|
| 2026.05.05 | ₩10,075 | ₩10,381 | ₩10,041 | ₩10,275 | +1.99% | 9.6만 |
|---|
| 2026.05.04 | ₩10,288 | ₩10,408 | ₩9,954 | ₩10,088 | -1.95% | 7.1만 |
|---|
| 2026.05.01 | ₩10,008 | ₩10,355 | ₩9,701 | ₩10,208 | +2.00% | 6.8만 |
|---|
| 2026.04.30 | ₩9,341 | ₩10,388 | ₩9,314 | ₩10,141 | +8.57% | 9.8만 |
|---|
| 2026.04.29 | ₩10,075 | ₩10,141 | ₩9,688 | ₩9,954 | -1.19% | 7.6만 |
|---|
| 2026.04.28 | ₩9,834 | ₩10,141 | ₩9,834 | ₩10,101 | +2.71% | 4.4만 |
|---|
| 2026.04.27 | ₩9,568 | ₩9,794 | ₩9,341 | ₩9,674 | +1.12% | 5.9만 |
|---|
| 2026.04.24 | ₩9,181 | ₩9,281 | ₩9,141 | ₩9,221 | +0.44% | 5.3만 |
|---|
| 2026.04.23 | ₩9,514 | ₩9,541 | ₩9,194 | ₩9,287 | -2.38% | 4.7만 |
|---|
| 2026.04.22 | ₩9,728 | ₩9,808 | ₩9,227 | ₩9,501 | -2.33% | 9.2만 |
|---|
| 2026.04.21 | ₩9,781 | ₩9,874 | ₩9,494 | ₩9,594 | -1.91% | 6.1만 |
|---|
| 2026.04.20 | ₩9,941 | ₩10,048 | ₩9,674 | ₩9,688 | -2.55% | 6.5만 |
|---|
| 2026.04.17 | ₩9,914 | ₩10,068 | ₩9,821 | ₩9,995 | +0.81% | 5.4만 |
|---|
| 2026.04.16 | ₩9,914 | ₩10,128 | ₩9,901 | ₩10,035 | +1.21% | 5만 |
|---|
| 2026.04.15 | ₩9,954 | ₩10,211 | ₩9,941 | ₩10,035 | +0.80% | 5.5만 |
|---|
| 2026.04.14 | ₩10,328 | ₩10,335 | ₩9,968 | ₩10,008 | -3.10% | 5.7만 |
|---|
| 2026.04.13 | ₩10,288 | ₩10,688 | ₩10,288 | ₩10,448 | +1.56% | 7.5만 |
|---|
| 2026.04.10 | ₩10,288 | ₩10,361 | ₩10,141 | ₩10,288 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,422 | ₩10,675 | ₩10,301 | ₩10,395 | -0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩9,995 | ₩10,648 | ₩9,995 | ₩10,462 | +4.67% | 18.9만 |
|---|
| 2026.04.07 | ₩10,061 | ₩10,301 | ₩9,888 | ₩10,115 | +0.53% | 14.6만 |
|---|
| 2026.04.06 | ₩9,714 | ₩10,148 | ₩9,714 | ₩9,954 | +2.47% | 7.1만 |
|---|
| 2026.04.02 | ₩9,621 | ₩10,139 | ₩9,541 | ₩9,701 | +0.83% | 5.7만 |
|---|
| 2026.04.01 | ₩9,541 | ₩9,748 | ₩9,341 | ₩9,594 | +0.56% | 6.8만 |
|---|
| 2026.03.31 | ₩10,088 | ₩10,175 | ₩9,434 | ₩9,554 | -5.29% | 15.1만 |
|---|
| 2026.03.30 | ₩10,181 | ₩10,181 | ₩9,794 | ₩9,968 | -2.10% | 8.8만 |
|---|
| 2026.03.27 | ₩10,088 | ₩10,355 | ₩9,988 | ₩10,048 | -0.40% | 7.8만 |
|---|
| 2026.03.26 | ₩9,874 | ₩10,341 | ₩9,874 | ₩10,141 | +2.70% | 10.8만 |
|---|
| 2026.03.25 | ₩9,981 | ₩10,035 | ₩9,461 | ₩9,874 | -1.07% | 8.8만 |
|---|
| 2026.03.24 | ₩10,008 | ₩10,512 | ₩9,741 | ₩9,848 | -1.60% | 6.8만 |
|---|
| 2026.03.23 | ₩9,714 | ₩10,168 | ₩9,561 | ₩9,941 | +2.34% | 7.2만 |
|---|
| 2026.03.20 | ₩9,794 | ₩9,794 | ₩9,341 | ₩9,714 | -0.82% | 15.8만 |
|---|
| 2026.03.19 | ₩9,608 | ₩9,901 | ₩9,181 | ₩9,701 | +0.97% | 10.7만 |
|---|
| 2026.03.18 | ₩9,808 | ₩10,048 | ₩9,668 | ₩9,688 | -1.22% | 9.5만 |
|---|
| 2026.03.17 | ₩9,514 | ₩10,075 | ₩9,514 | ₩9,941 | +4.49% | 12.5만 |
|---|
| 2026.03.16 | ₩9,701 | ₩9,701 | ₩9,287 | ₩9,474 | -2.34% | 10.1만 |
|---|
| 2026.03.13 | ₩9,728 | ₩9,888 | ₩9,100 | ₩9,354 | -3.84% | 12만 |
|---|
| 2026.03.12 | ₩10,355 | ₩10,475 | ₩9,848 | ₩9,848 | -4.90% | 15.1만 |
|---|
| 2026.03.11 | ₩10,088 | ₩10,462 | ₩10,055 | ₩10,368 | +2.78% | 8.6만 |
|---|
| 2026.03.10 | ₩9,728 | ₩10,195 | ₩9,608 | ₩10,141 | +4.25% | 14.7만 |
|---|
| 2026.03.09 | ₩9,701 | ₩10,087 | ₩9,688 | ₩9,781 | +0.83% | 8.9만 |
|---|
| 2026.03.06 | ₩10,181 | ₩10,422 | ₩9,688 | ₩9,754 | -4.19% | 17만 |
|---|
| 2026.03.05 | ₩10,208 | ₩10,301 | ₩9,808 | ₩10,235 | +0.26% | 54.1만 |
|---|
| 2026.03.04 | ₩10,141 | ₩10,355 | ₩9,928 | ₩10,181 | +0.39% | 16.8만 |
|---|
| 2026.03.03 | ₩9,914 | ₩10,328 | ₩9,634 | ₩10,141 | +2.29% | 28.9만 |
|---|
| 2026.03.02 | ₩10,502 | ₩10,602 | ₩9,581 | ₩10,035 | -4.45% | 37.2만 |
|---|
| 2026.02.27 | ₩10,021 | ₩10,301 | ₩9,808 | ₩10,221 | +2.00% | 29.4만 |
|---|
| 2026.02.26 | ₩10,662 | ₩10,762 | ₩9,768 | ₩9,968 | -6.51% | 18.8만 |
|---|
| 2026.02.25 | ₩10,768 | ₩10,902 | ₩10,332 | ₩10,835 | +0.62% | 8만 |
|---|
| 2026.02.24 | ₩10,395 | ₩10,755 | ₩10,141 | ₩10,622 | +2.18% | 23만 |
|---|
| 2026.02.23 | ₩10,168 | ₩10,902 | ₩10,168 | ₩10,368 | +1.97% | 23.9만 |
|---|
| 2026.02.20 | ₩10,101 | ₩10,528 | ₩9,981 | ₩10,395 | +2.91% | 12.4만 |
|---|
| 2026.02.19 | ₩9,781 | ₩10,248 | ₩9,781 | ₩10,155 | +3.82% | 11.4만 |
|---|
| 2026.02.18 | ₩9,674 | ₩9,981 | ₩9,674 | ₩9,808 | +1.38% | 5.7만 |
|---|
| 2026.02.17 | ₩9,754 | ₩9,794 | ₩9,345 | ₩9,581 | -1.78% | 4.4만 |
|---|
| 2026.02.13 | ₩9,461 | ₩9,794 | ₩9,354 | ₩9,634 | +1.83% | 8만 |
|---|
| 2026.02.12 | ₩9,954 | ₩9,954 | ₩9,141 | ₩9,407 | -5.50% | 7.4만 |
|---|
| 2026.02.11 | ₩9,914 | ₩9,981 | ₩9,701 | ₩9,941 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩9,581 | ₩10,061 | ₩9,361 | ₩9,688 | +1.11% | 12.6만 |
|---|
| 2026.02.09 | ₩9,554 | ₩9,741 | ₩9,394 | ₩9,594 | +0.42% | 10.4만 |
|---|
| 2026.02.06 | ₩9,047 | ₩9,688 | ₩9,020 | ₩9,554 | +5.60% | 13만 |
|---|
| 2026.02.05 | ₩9,274 | ₩9,274 | ₩8,940 | ₩9,007 | -2.88% | 6.7만 |
|---|
| 2026.02.04 | ₩9,407 | ₩9,754 | ₩9,327 | ₩9,341 | -0.71% | 6.8만 |
|---|
| 2026.02.03 | ₩9,167 | ₩9,487 | ₩9,082 | ₩9,461 | +3.20% | 13.9만 |
|---|
| 2026.02.02 | ₩8,607 | ₩9,407 | ₩8,557 | ₩9,167 | +6.51% | 18.1만 |
|---|
| 2026.01.30 | ₩8,794 | ₩9,194 | ₩8,700 | ₩8,914 | +1.37% | 15.4만 |
|---|
| 2026.01.29 | ₩8,820 | ₩8,994 | ₩8,500 | ₩8,967 | +1.66% | 13.3만 |
|---|
| 2026.01.28 | ₩8,980 | ₩8,980 | ₩8,453 | ₩8,593 | -4.31% | 7.8만 |
|---|
| 2026.01.27 | ₩8,633 | ₩9,247 | ₩8,633 | ₩9,034 | +4.64% | 22.5만 |
|---|
| 2026.01.26 | ₩9,287 | ₩9,327 | ₩8,620 | ₩8,620 | -7.18% | 12.8만 |
|---|
| 2026.01.23 | ₩8,407 | ₩9,287 | ₩8,407 | ₩9,207 | +9.52% | 39.6만 |
|---|
| 2026.01.22 | ₩8,393 | ₩8,467 | ₩8,233 | ₩8,327 | -0.79% | 6.7만 |
|---|
| 2026.01.21 | ₩8,046 | ₩8,540 | ₩8,046 | ₩8,433 | +4.81% | 25.3만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,060 | ₩7,819 | ₩7,886 | -2.15% | 8.2만 |
|---|
| 2026.01.16 | ₩8,353 | ₩8,447 | ₩8,060 | ₩8,073 | -3.35% | 6.8만 |
|---|
| 2026.01.15 | ₩8,447 | ₩8,513 | ₩8,246 | ₩8,393 | -0.63% | 8.5만 |
|---|
| 2026.01.14 | ₩8,407 | ₩8,544 | ₩8,320 | ₩8,513 | +1.27% | 11만 |
|---|
| 2026.01.13 | ₩8,273 | ₩8,527 | ₩8,273 | ₩8,313 | +0.48% | 3.2만 |
|---|
| 2026.01.12 | ₩8,193 | ₩8,400 | ₩8,166 | ₩8,260 | +0.81% | 7.3만 |
|---|
| 2026.01.09 | ₩8,553 | ₩8,553 | ₩8,166 | ₩8,180 | -4.37% | 9.4만 |
|---|
| 2026.01.08 | ₩7,993 | ₩8,567 | ₩7,966 | ₩8,460 | +5.84% | 22.3만 |
|---|
| 2026.01.07 | ₩8,180 | ₩8,180 | ₩7,926 | ₩8,033 | -1.79% | 7.7만 |
|---|
| 2026.01.06 | ₩8,073 | ₩8,233 | ₩7,846 | ₩8,140 | +0.83% | 5만 |
|---|
| 2026.01.05 | ₩8,300 | ₩8,300 | ₩8,006 | ₩8,073 | -2.73% | 9.2만 |
|---|
| 2026.01.02 | ₩8,006 | ₩8,046 | ₩7,793 | ₩7,980 | -0.33% | 8.9만 |
|---|
| 2025.12.31 | ₩7,833 | ₩8,140 | ₩7,739 | ₩8,033 | +2.56% | 25.3만 |
|---|
| 2025.12.30 | ₩7,993 | ₩8,260 | ₩7,673 | ₩7,926 | -0.83% | 10.9만 |
|---|
| 2025.12.29 | ₩8,286 | ₩8,286 | ₩7,966 | ₩8,020 | -3.22% | 13.8만 |
|---|
| 2025.12.26 | ₩8,367 | ₩8,453 | ₩8,193 | ₩8,286 | -0.96% | 5.5만 |
|---|
| 2025.12.24 | ₩8,433 | ₩8,527 | ₩8,166 | ₩8,447 | +0.16% | 6.3만 |
|---|
| 2025.12.23 | ₩8,300 | ₩8,473 | ₩8,073 | ₩8,367 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩8,647 | ₩8,840 | ₩8,154 | ₩8,420 | -2.62% | 33.1만 |
|---|
| 2025.12.19 | ₩8,887 | ₩9,231 | ₩8,673 | ₩8,673 | -2.40% | 23.6만 |
|---|
| 2025.12.18 | ₩9,274 | ₩9,274 | ₩8,700 | ₩8,887 | -4.17% | 8.2만 |
|---|
| 2025.12.17 | ₩9,261 | ₩9,367 | ₩9,154 | ₩9,287 | +0.29% | 9.8만 |
|---|
| 2025.12.16 | ₩9,594 | ₩9,594 | ₩9,127 | ₩9,247 | -3.62% | 7.9만 |
|---|
| 2025.12.15 | ₩9,421 | ₩9,674 | ₩9,281 | ₩9,648 | +2.41% | 7.8만 |
|---|
| 2025.12.12 | ₩9,608 | ₩9,688 | ₩9,374 | ₩9,407 | -2.08% | 5.4만 |
|---|
| 2025.12.11 | ₩9,848 | ₩9,861 | ₩9,427 | ₩9,527 | -3.25% | 6.9만 |
|---|
| 2025.12.10 | ₩9,461 | ₩9,968 | ₩9,327 | ₩9,888 | +4.51% | 15.1만 |
|---|
| 2025.12.09 | ₩9,461 | ₩9,674 | ₩9,454 | ₩9,501 | +0.42% | 5.9만 |
|---|
| 2025.12.08 | ₩9,367 | ₩9,628 | ₩9,222 | ₩9,447 | +0.85% | 5.3만 |
|---|
| 2025.12.05 | ₩9,608 | ₩9,808 | ₩9,314 | ₩9,327 | -2.92% | 5.6만 |
|---|
| 2025.12.04 | ₩9,608 | ₩9,701 | ₩9,381 | ₩9,541 | -0.69% | 6.9만 |
|---|
| 2025.12.03 | ₩8,900 | ₩9,661 | ₩8,888 | ₩9,648 | +8.40% | 9.3만 |
|---|
| 2025.12.02 | ₩9,234 | ₩9,407 | ₩8,807 | ₩8,874 | -3.90% | 13.3만 |
|---|
| 2025.12.01 | ₩9,434 | ₩9,594 | ₩9,391 | ₩9,407 | -0.28% | 14.6만 |
|---|
| 2025.11.28 | ₩9,261 | ₩9,628 | ₩9,261 | ₩9,501 | +2.59% | 3만 |
|---|
| 2025.11.26 | ₩9,221 | ₩9,447 | ₩9,221 | ₩9,247 | +0.29% | 7.8만 |
|---|
| 2025.11.25 | ₩9,594 | ₩9,652 | ₩9,301 | ₩9,301 | -3.06% | 6.5만 |
|---|
| 2025.11.24 | ₩9,034 | ₩9,701 | ₩8,940 | ₩9,474 | +4.87% | 14.6만 |
|---|
| 2025.11.21 | ₩9,114 | ₩9,401 | ₩8,954 | ₩9,181 | +0.73% | 17.9만 |
|---|
| 2025.11.20 | ₩10,035 | ₩10,035 | ₩9,087 | ₩9,114 | -9.18% | 17만 |
|---|
| 2025.11.19 | ₩9,888 | ₩10,075 | ₩9,674 | ₩9,821 | -0.67% | 7.7만 |
|---|
| 2025.11.18 | ₩10,195 | ₩10,315 | ₩9,892 | ₩10,035 | -1.57% | 8.4만 |
|---|
| 2025.11.17 | ₩9,968 | ₩10,475 | ₩9,434 | ₩10,208 | +2.41% | 14.4만 |
|---|
| 2025.11.14 | ₩10,315 | ₩10,357 | ₩9,741 | ₩9,941 | -3.62% | 10.1만 |
|---|
| 2025.11.13 | ₩9,888 | ₩10,448 | ₩9,888 | ₩10,101 | +2.16% | 9.7만 |
|---|
| 2025.11.12 | ₩10,181 | ₩10,368 | ₩9,541 | ₩9,888 | -2.88% | 9.2만 |
|---|
| 2025.11.11 | ₩9,688 | ₩10,515 | ₩9,674 | ₩10,061 | +3.86% | 15.4만 |
|---|
| 2025.11.10 | ₩9,247 | ₩9,634 | ₩8,914 | ₩9,527 | +3.03% | 9.8만 |
|---|
| 2025.11.07 | ₩8,780 | ₩9,181 | ₩8,540 | ₩9,074 | +3.34% | 7.7만 |
|---|
| 2025.11.06 | ₩9,301 | ₩9,301 | ₩8,794 | ₩8,874 | -4.59% | 6.9만 |
|---|
| 2025.11.05 | ₩9,327 | ₩9,447 | ₩9,141 | ₩9,234 | -1.00% | 9.5만 |
|---|
| 2025.11.04 | ₩9,341 | ₩9,594 | ₩8,940 | ₩9,221 | -1.29% | 10.4만 |
|---|
| 2025.11.03 | ₩8,527 | ₩9,714 | ₩8,527 | ₩9,381 | +10.02% | 20.9만 |
|---|
| 2025.10.31 | ₩8,353 | ₩8,487 | ₩8,166 | ₩8,487 | +1.60% | 12.5만 |
|---|
| 2025.10.30 | ₩8,513 | ₩8,673 | ₩8,340 | ₩8,460 | -0.63% | 10.7만 |
|---|
| 2025.10.29 | ₩7,779 | ₩8,166 | ₩7,779 | ₩8,086 | +3.95% | 5.4만 |
|---|
| 2025.10.28 | ₩7,833 | ₩8,033 | ₩7,739 | ₩7,980 | +1.87% | 4.8만 |
|---|
| 2025.10.27 | ₩8,473 | ₩8,527 | ₩7,833 | ₩7,993 | -5.67% | 6.1만 |
|---|
| 2025.10.24 | ₩8,593 | ₩8,613 | ₩8,320 | ₩8,407 | -2.17% | 3.3만 |
|---|
| 2025.10.23 | ₩8,260 | ₩8,647 | ₩8,100 | ₩8,527 | +3.23% | 5.3만 |
|---|
| 2025.10.22 | ₩7,579 | ₩8,240 | ₩7,419 | ₩8,100 | +6.87% | 14.6만 |
|---|
| 2025.10.21 | ₩7,673 | ₩7,753 | ₩7,446 | ₩7,539 | -1.74% | 3.8만 |
|---|
| 2025.10.20 | ₩7,513 | ₩7,673 | ₩7,499 | ₩7,659 | +1.95% | 3.8만 |
|---|
| 2025.10.17 | ₩7,686 | ₩7,686 | ₩7,406 | ₩7,526 | -2.08% | 4만 |
|---|
| 2025.10.16 | ₩7,886 | ₩7,993 | ₩7,666 | ₩7,699 | -2.37% | 4.9만 |
|---|
| 2025.10.15 | ₩7,753 | ₩7,933 | ₩7,753 | ₩7,846 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩7,553 | ₩7,793 | ₩7,526 | ₩7,673 | +1.59% | 6.6만 |
|---|
| 2025.10.13 | ₩7,619 | ₩7,886 | ₩7,566 | ₩7,846 | +2.98% | 9만 |
|---|
| 2025.10.10 | ₩7,993 | ₩8,081 | ₩7,486 | ₩7,486 | -6.34% | 12.8만 |
|---|