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 | ₩11,583 | ₩11,724 | ₩11,437 | ₩11,437 | -1.27% | 4.5만 |
| 2026.10.08 | ₩11,317 | ₩11,597 | ₩11,090 | ₩11,543 | +2.00% | 6.8만 |
| 2026.10.07 | ₩11,383 | ₩11,383 | ₩10,996 | ₩11,343 | -0.35% | 7.9만 |
| 2026.10.06 | ₩11,770 | ₩11,770 | ₩11,143 | ₩11,183 | -4.99% | 8.3만 |
| 2026.10.05 | ₩11,090 | ₩11,637 | ₩11,010 | ₩11,597 | +4.57% | 8.6만 |
| 2026.10.02 | ₩10,796 | ₩11,143 | ₩10,756 | ₩11,036 | +2.22% | 8.5만 |
| 2026.10.01 | ₩10,676 | ₩10,783 | ₩10,543 | ₩10,729 | +0.50% | 13.1만 |
| 2026.09.30 | ₩11,076 | ₩11,076 | ₩10,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,836 |
| -2.17% |
| 8.1만 |
| 2026.09.29 | ₩11,183 | ₩11,557 | ₩10,983 | ₩10,983 | -1.79% | 7.3만 |
|---|
| 2026.09.28 | ₩11,650 | ₩11,650 | ₩11,236 | ₩11,303 | -2.98% | 9.7만 |
|---|
| 2026.09.25 | ₩11,677 | ₩12,024 | ₩11,557 | ₩11,650 | -0.23% | 13.2만 |
|---|
| 2026.09.24 | ₩11,744 | ₩11,944 | ₩11,717 | ₩11,757 | +0.11% | 6.9만 |
|---|
| 2026.09.23 | ₩12,117 | ₩12,144 | ₩11,784 | ₩11,784 | -2.75% | 12.6만 |
|---|
| 2026.09.22 | ₩11,997 | ₩12,317 | ₩11,850 | ₩12,024 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩12,011 | ₩12,257 | ₩11,850 | ₩12,051 | +0.33% | 7.9만 |
|---|
| 2026.09.18 | ₩12,518 | ₩12,663 | ₩11,984 | ₩12,144 | -2.99% | 18만 |
|---|
| 2026.09.17 | ₩12,571 | ₩12,918 | ₩12,558 | ₩12,571 | 0.00% | 4.2만 |
|---|
| 2026.09.16 | ₩12,731 | ₩12,938 | ₩12,398 | ₩12,558 | -1.36% | 12만 |
|---|
| 2026.09.15 | ₩12,611 | ₩12,785 | ₩12,584 | ₩12,771 | +1.27% | 6.2만 |
|---|
| 2026.09.14 | ₩12,771 | ₩12,771 | ₩12,478 | ₩12,598 | -1.36% | 10.1만 |
|---|
| 2026.09.11 | ₩12,891 | ₩12,950 | ₩12,704 | ₩12,718 | -1.35% | 7.6만 |
|---|
| 2026.09.10 | ₩13,025 | ₩13,025 | ₩12,798 | ₩12,891 | -1.02% | 12.1만 |
|---|
| 2026.09.09 | ₩12,945 | ₩13,105 | ₩12,831 | ₩12,945 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩13,118 | ₩13,158 | ₩12,771 | ₩12,811 | -2.34% | 8.6만 |
|---|
| 2026.09.04 | ₩13,192 | ₩13,192 | ₩12,805 | ₩13,025 | -1.26% | 7.2만 |
|---|
| 2026.09.03 | ₩13,091 | ₩13,172 | ₩12,885 | ₩12,998 | -0.71% | 5.4만 |
|---|
| 2026.09.02 | ₩12,931 | ₩13,345 | ₩12,905 | ₩13,051 | +0.93% | 9.3만 |
|---|
| 2026.09.01 | ₩12,851 | ₩13,091 | ₩12,634 | ₩13,051 | +1.56% | 12.3만 |
|---|
| 2026.08.31 | ₩12,825 | ₩12,878 | ₩12,478 | ₩12,744 | -0.62% | 11.4만 |
|---|
| 2026.08.28 | ₩12,758 | ₩12,938 | ₩12,558 | ₩12,558 | -1.57% | 6.4만 |
|---|
| 2026.08.27 | ₩12,411 | ₩12,939 | ₩12,411 | ₩12,691 | +2.26% | 12.7만 |
|---|
| 2026.08.26 | ₩12,878 | ₩12,945 | ₩12,478 | ₩12,544 | -2.59% | 11.6만 |
|---|
| 2026.08.25 | ₩12,918 | ₩13,145 | ₩12,893 | ₩12,945 | +0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩13,292 | ₩13,292 | ₩12,865 | ₩13,011 | -2.11% | 10.8만 |
|---|
| 2026.08.21 | ₩13,078 | ₩13,345 | ₩13,078 | ₩13,292 | +1.63% | 9.2만 |
|---|
| 2026.08.20 | ₩13,025 | ₩13,236 | ₩12,909 | ₩13,038 | +0.10% | 9.8만 |
|---|
| 2026.08.19 | ₩13,212 | ₩13,212 | ₩13,038 | ₩13,051 | -1.21% | 7.9만 |
|---|
| 2026.08.18 | ₩13,252 | ₩13,265 | ₩13,078 | ₩13,158 | -0.70% | 7.8만 |
|---|
| 2026.08.17 | ₩13,065 | ₩13,292 | ₩13,065 | ₩13,105 | +0.31% | 9.6만 |
|---|
| 2026.08.14 | ₩12,878 | ₩13,185 | ₩12,878 | ₩13,158 | +2.18% | 7.5만 |
|---|
| 2026.08.13 | ₩12,811 | ₩13,158 | ₩12,805 | ₩12,878 | +0.52% | 9.6만 |
|---|
| 2026.08.12 | ₩12,985 | ₩13,172 | ₩12,798 | ₩12,985 | 0.00% | 8.3만 |
|---|
| 2026.08.11 | ₩13,011 | ₩13,178 | ₩12,885 | ₩12,998 | -0.10% | 13.5만 |
|---|
| 2026.08.10 | ₩12,731 | ₩12,945 | ₩12,491 | ₩12,931 | +1.57% | 8.4만 |
|---|
| 2026.08.07 | ₩12,544 | ₩13,011 | ₩12,398 | ₩12,704 | +1.28% | 11만 |
|---|
| 2026.08.06 | ₩12,678 | ₩12,811 | ₩12,571 | ₩12,611 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩12,851 | ₩12,851 | ₩12,611 | ₩12,611 | -1.87% | 10.1만 |
|---|
| 2026.08.04 | ₩12,611 | ₩12,945 | ₩12,571 | ₩12,664 | +0.42% | 11.4만 |
|---|
| 2026.08.03 | ₩12,664 | ₩12,791 | ₩12,451 | ₩12,651 | -0.11% | 14.5만 |
|---|
| 2026.07.31 | ₩12,744 | ₩12,798 | ₩12,011 | ₩12,584 | -1.26% | 11.6만 |
|---|
| 2026.07.30 | ₩12,184 | ₩12,825 | ₩11,130 | ₩12,731 | +4.49% | 68만 |
|---|
| 2026.07.29 | ₩10,903 | ₩10,903 | ₩10,196 | ₩10,302 | -5.51% | 20.6만 |
|---|
| 2026.07.28 | ₩10,943 | ₩10,943 | ₩10,609 | ₩10,636 | -2.80% | 7.1만 |
|---|
| 2026.07.27 | ₩10,609 | ₩10,916 | ₩10,583 | ₩10,796 | +1.76% | 5.3만 |
|---|
| 2026.07.24 | ₩10,289 | ₩10,716 | ₩10,182 | ₩10,676 | +3.76% | 13.9만 |
|---|
| 2026.07.23 | ₩10,529 | ₩10,596 | ₩10,182 | ₩10,249 | -2.66% | 4.7만 |
|---|
| 2026.07.22 | ₩10,329 | ₩10,476 | ₩10,236 | ₩10,409 | +0.78% | 5.7만 |
|---|
| 2026.07.21 | ₩10,316 | ₩10,409 | ₩10,182 | ₩10,302 | -0.13% | 8.8만 |
|---|
| 2026.07.20 | ₩10,649 | ₩10,816 | ₩10,222 | ₩10,316 | -3.13% | 15.3만 |
|---|
| 2026.07.17 | ₩10,196 | ₩10,573 | ₩10,130 | ₩10,556 | +3.53% | 10.8만 |
|---|
| 2026.07.16 | ₩11,330 | ₩11,330 | ₩10,449 | ₩10,462 | -7.66% | 7.6만 |
|---|
| 2026.07.15 | ₩11,116 | ₩11,357 | ₩10,676 | ₩11,183 | +0.60% | 18.4만 |
|---|
| 2026.07.14 | ₩10,516 | ₩11,303 | ₩10,516 | ₩11,076 | +5.33% | 10.9만 |
|---|
| 2026.07.13 | ₩10,409 | ₩10,743 | ₩10,300 | ₩10,489 | +0.77% | 9.8만 |
|---|
| 2026.07.10 | ₩10,543 | ₩10,549 | ₩10,156 | ₩10,409 | -1.27% | 6.2만 |
|---|
| 2026.07.09 | ₩10,422 | ₩10,450 | ₩10,156 | ₩10,356 | -0.64% | 5.5만 |
|---|
| 2026.07.08 | ₩10,156 | ₩10,529 | ₩9,942 | ₩10,489 | +3.29% | 10.4만 |
|---|
| 2026.07.07 | ₩9,942 | ₩10,222 | ₩9,683 | ₩10,075 | +1.34% | 13.6만 |
|---|
| 2026.07.06 | ₩10,129 | ₩10,503 | ₩9,755 | ₩9,835 | -2.90% | 13만 |
|---|
| 2026.07.02 | ₩10,276 | ₩10,603 | ₩9,707 | ₩10,129 | -1.43% | 12만 |
|---|
| 2026.07.01 | ₩10,209 | ₩10,849 | ₩10,009 | ₩10,262 | +0.52% | 17.2만 |
|---|
| 2026.06.30 | ₩10,676 | ₩10,916 | ₩10,196 | ₩10,209 | -4.37% | 16만 |
|---|
| 2026.06.29 | ₩10,062 | ₩10,903 | ₩10,062 | ₩10,703 | +6.37% | 22.9만 |
|---|
| 2026.06.26 | ₩9,995 | ₩10,329 | ₩9,955 | ₩10,075 | +0.80% | 47.3만 |
|---|
| 2026.06.25 | ₩9,595 | ₩10,356 | ₩9,462 | ₩10,075 | +5.01% | 20.9만 |
|---|
| 2026.06.24 | ₩10,276 | ₩10,503 | ₩9,382 | ₩9,648 | -6.10% | 26.9만 |
|---|
| 2026.06.23 | ₩10,516 | ₩10,903 | ₩10,075 | ₩10,489 | -0.25% | 25.8만 |
|---|
| 2026.06.22 | ₩8,848 | ₩10,649 | ₩8,410 | ₩10,583 | +19.61% | 43.9만 |
|---|
| 2026.06.18 | ₩9,288 | ₩9,342 | ₩8,874 | ₩8,914 | -4.02% | 17.1만 |
|---|
| 2026.06.17 | ₩9,515 | ₩9,715 | ₩9,168 | ₩9,301 | -2.24% | 15만 |
|---|
| 2026.06.16 | ₩9,795 | ₩9,795 | ₩9,422 | ₩9,488 | -3.13% | 10.8만 |
|---|
| 2026.06.15 | ₩9,995 | ₩10,009 | ₩9,595 | ₩9,622 | -3.74% | 8.1만 |
|---|
| 2026.06.12 | ₩9,862 | ₩10,236 | ₩9,742 | ₩9,902 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩9,995 | ₩10,182 | ₩9,755 | ₩9,782 | -2.14% | 6.4만 |
|---|
| 2026.06.10 | ₩10,089 | ₩10,182 | ₩9,782 | ₩9,809 | -2.78% | 16만 |
|---|
| 2026.06.09 | ₩9,889 | ₩10,329 | ₩9,635 | ₩9,942 | +0.54% | 6만 |
|---|
| 2026.06.08 | ₩9,742 | ₩10,042 | ₩9,742 | ₩9,822 | +0.82% | 3.8만 |
|---|
| 2026.06.05 | ₩10,009 | ₩10,176 | ₩9,769 | ₩9,809 | -2.00% | 7.9만 |
|---|
| 2026.06.04 | ₩9,902 | ₩10,196 | ₩9,342 | ₩10,022 | +1.21% | 7만 |
|---|
| 2026.06.03 | ₩10,116 | ₩10,262 | ₩9,542 | ₩9,582 | -5.28% | 7.1만 |
|---|
| 2026.06.02 | ₩10,129 | ₩10,649 | ₩10,022 | ₩10,089 | -0.40% | 4.5만 |
|---|
| 2026.06.01 | ₩10,129 | ₩10,342 | ₩9,755 | ₩10,276 | +1.45% | 7.9만 |
|---|
| 2026.05.29 | ₩10,276 | ₩10,663 | ₩10,049 | ₩10,075 | -1.95% | 15.2만 |
|---|
| 2026.05.28 | ₩9,342 | ₩10,382 | ₩9,342 | ₩10,316 | +10.43% | 24.3만 |
|---|
| 2026.05.27 | ₩9,515 | ₩9,555 | ₩9,355 | ₩9,408 | -1.12% | 7만 |
|---|
| 2026.05.26 | ₩9,675 | ₩9,809 | ₩9,355 | ₩9,582 | -0.97% | 6.7만 |
|---|
| 2026.05.22 | ₩9,742 | ₩9,745 | ₩9,555 | ₩9,622 | -1.23% | 4.5만 |
|---|
| 2026.05.21 | ₩9,915 | ₩9,935 | ₩9,488 | ₩9,782 | -1.35% | 4.7만 |
|---|
| 2026.05.20 | ₩9,702 | ₩10,062 | ₩9,702 | ₩9,809 | +1.10% | 5.9만 |
|---|
| 2026.05.19 | ₩10,062 | ₩10,062 | ₩9,729 | ₩9,795 | -2.65% | 3만 |
|---|
| 2026.05.18 | ₩9,555 | ₩10,089 | ₩9,555 | ₩10,022 | +4.89% | 6.9만 |
|---|
| 2026.05.15 | ₩9,715 | ₩9,715 | ₩9,328 | ₩9,568 | -1.51% | 7만 |
|---|
| 2026.05.14 | ₩9,715 | ₩9,715 | ₩9,342 | ₩9,515 | -2.06% | 13.9만 |
|---|
| 2026.05.13 | ₩9,715 | ₩9,809 | ₩9,475 | ₩9,702 | -0.14% | 7.6만 |
|---|
| 2026.05.12 | ₩9,929 | ₩9,949 | ₩9,655 | ₩9,835 | -0.94% | 9.7만 |
|---|
| 2026.05.11 | ₩10,062 | ₩10,062 | ₩9,849 | ₩9,929 | -1.33% | 3.5만 |
|---|
| 2026.05.08 | ₩9,982 | ₩10,173 | ₩9,929 | ₩9,929 | -0.53% | 5만 |
|---|
| 2026.05.07 | ₩10,269 | ₩10,269 | ₩9,882 | ₩10,075 | -1.88% | 6.2만 |
|---|
| 2026.05.06 | ₩10,222 | ₩10,409 | ₩10,129 | ₩10,142 | -0.78% | 11.2만 |
|---|
| 2026.05.05 | ₩10,075 | ₩10,382 | ₩10,042 | ₩10,276 | +1.99% | 9.6만 |
|---|
| 2026.05.04 | ₩10,289 | ₩10,409 | ₩9,955 | ₩10,089 | -1.95% | 7.1만 |
|---|
| 2026.05.01 | ₩10,009 | ₩10,356 | ₩9,702 | ₩10,209 | +2.00% | 6.8만 |
|---|
| 2026.04.30 | ₩9,342 | ₩10,389 | ₩9,315 | ₩10,142 | +8.57% | 9.8만 |
|---|
| 2026.04.29 | ₩10,075 | ₩10,142 | ₩9,688 | ₩9,955 | -1.19% | 7.6만 |
|---|
| 2026.04.28 | ₩9,835 | ₩10,142 | ₩9,835 | ₩10,102 | +2.71% | 4.4만 |
|---|
| 2026.04.27 | ₩9,568 | ₩9,795 | ₩9,342 | ₩9,675 | +1.12% | 5.9만 |
|---|
| 2026.04.24 | ₩9,181 | ₩9,281 | ₩9,141 | ₩9,221 | +0.44% | 5.3만 |
|---|
| 2026.04.23 | ₩9,515 | ₩9,542 | ₩9,195 | ₩9,288 | -2.38% | 4.7만 |
|---|
| 2026.04.22 | ₩9,729 | ₩9,809 | ₩9,228 | ₩9,502 | -2.33% | 9.2만 |
|---|
| 2026.04.21 | ₩9,782 | ₩9,875 | ₩9,495 | ₩9,595 | -1.91% | 6.1만 |
|---|
| 2026.04.20 | ₩9,942 | ₩10,049 | ₩9,675 | ₩9,688 | -2.55% | 6.5만 |
|---|
| 2026.04.17 | ₩9,915 | ₩10,069 | ₩9,822 | ₩9,995 | +0.81% | 5.4만 |
|---|
| 2026.04.16 | ₩9,915 | ₩10,129 | ₩9,902 | ₩10,035 | +1.21% | 5만 |
|---|
| 2026.04.15 | ₩9,955 | ₩10,212 | ₩9,942 | ₩10,035 | +0.80% | 5.5만 |
|---|
| 2026.04.14 | ₩10,329 | ₩10,336 | ₩9,969 | ₩10,009 | -3.10% | 5.7만 |
|---|
| 2026.04.13 | ₩10,289 | ₩10,689 | ₩10,289 | ₩10,449 | +1.56% | 7.5만 |
|---|
| 2026.04.10 | ₩10,289 | ₩10,362 | ₩10,142 | ₩10,289 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,422 | ₩10,676 | ₩10,302 | ₩10,396 | -0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩9,995 | ₩10,649 | ₩9,995 | ₩10,462 | +4.67% | 18.9만 |
|---|
| 2026.04.07 | ₩10,062 | ₩10,302 | ₩9,889 | ₩10,116 | +0.53% | 14.6만 |
|---|
| 2026.04.06 | ₩9,715 | ₩10,149 | ₩9,715 | ₩9,955 | +2.47% | 7.1만 |
|---|
| 2026.04.02 | ₩9,622 | ₩10,140 | ₩9,542 | ₩9,702 | +0.83% | 5.7만 |
|---|
| 2026.04.01 | ₩9,542 | ₩9,749 | ₩9,342 | ₩9,595 | +0.56% | 6.8만 |
|---|
| 2026.03.31 | ₩10,089 | ₩10,176 | ₩9,435 | ₩9,555 | -5.29% | 15.1만 |
|---|
| 2026.03.30 | ₩10,182 | ₩10,182 | ₩9,795 | ₩9,969 | -2.10% | 8.8만 |
|---|
| 2026.03.27 | ₩10,089 | ₩10,356 | ₩9,989 | ₩10,049 | -0.40% | 7.8만 |
|---|
| 2026.03.26 | ₩9,875 | ₩10,342 | ₩9,875 | ₩10,142 | +2.70% | 10.8만 |
|---|
| 2026.03.25 | ₩9,982 | ₩10,035 | ₩9,462 | ₩9,875 | -1.07% | 8.8만 |
|---|
| 2026.03.24 | ₩10,009 | ₩10,513 | ₩9,742 | ₩9,849 | -1.60% | 6.8만 |
|---|
| 2026.03.23 | ₩9,715 | ₩10,169 | ₩9,562 | ₩9,942 | +2.34% | 7.2만 |
|---|
| 2026.03.20 | ₩9,795 | ₩9,795 | ₩9,342 | ₩9,715 | -0.82% | 15.8만 |
|---|
| 2026.03.19 | ₩9,608 | ₩9,902 | ₩9,181 | ₩9,702 | +0.97% | 10.7만 |
|---|
| 2026.03.18 | ₩9,809 | ₩10,049 | ₩9,668 | ₩9,688 | -1.22% | 9.5만 |
|---|
| 2026.03.17 | ₩9,515 | ₩10,075 | ₩9,515 | ₩9,942 | +4.49% | 12.5만 |
|---|
| 2026.03.16 | ₩9,702 | ₩9,702 | ₩9,288 | ₩9,475 | -2.34% | 10.1만 |
|---|
| 2026.03.13 | ₩9,729 | ₩9,889 | ₩9,101 | ₩9,355 | -3.84% | 12만 |
|---|
| 2026.03.12 | ₩10,356 | ₩10,476 | ₩9,849 | ₩9,849 | -4.90% | 15.1만 |
|---|
| 2026.03.11 | ₩10,089 | ₩10,462 | ₩10,055 | ₩10,369 | +2.78% | 8.6만 |
|---|
| 2026.03.10 | ₩9,729 | ₩10,196 | ₩9,608 | ₩10,142 | +4.25% | 14.7만 |
|---|
| 2026.03.09 | ₩9,702 | ₩10,087 | ₩9,688 | ₩9,782 | +0.83% | 8.9만 |
|---|
| 2026.03.06 | ₩10,182 | ₩10,422 | ₩9,688 | ₩9,755 | -4.19% | 17만 |
|---|
| 2026.03.05 | ₩10,209 | ₩10,302 | ₩9,809 | ₩10,236 | +0.26% | 54.1만 |
|---|
| 2026.03.04 | ₩10,142 | ₩10,356 | ₩9,929 | ₩10,182 | +0.39% | 16.8만 |
|---|
| 2026.03.03 | ₩9,915 | ₩10,329 | ₩9,635 | ₩10,142 | +2.29% | 28.9만 |
|---|
| 2026.03.02 | ₩10,503 | ₩10,603 | ₩9,582 | ₩10,035 | -4.45% | 37.2만 |
|---|
| 2026.02.27 | ₩10,022 | ₩10,302 | ₩9,809 | ₩10,222 | +2.00% | 29.4만 |
|---|
| 2026.02.26 | ₩10,663 | ₩10,763 | ₩9,769 | ₩9,969 | -6.51% | 18.8만 |
|---|
| 2026.02.25 | ₩10,769 | ₩10,903 | ₩10,333 | ₩10,836 | +0.62% | 8만 |
|---|
| 2026.02.24 | ₩10,396 | ₩10,756 | ₩10,142 | ₩10,623 | +2.18% | 23만 |
|---|
| 2026.02.23 | ₩10,169 | ₩10,903 | ₩10,169 | ₩10,369 | +1.97% | 23.9만 |
|---|
| 2026.02.20 | ₩10,102 | ₩10,529 | ₩9,982 | ₩10,396 | +2.91% | 12.4만 |
|---|
| 2026.02.19 | ₩9,782 | ₩10,249 | ₩9,782 | ₩10,156 | +3.82% | 11.4만 |
|---|
| 2026.02.18 | ₩9,675 | ₩9,982 | ₩9,675 | ₩9,809 | +1.38% | 5.7만 |
|---|
| 2026.02.17 | ₩9,755 | ₩9,795 | ₩9,346 | ₩9,582 | -1.78% | 4.4만 |
|---|
| 2026.02.13 | ₩9,462 | ₩9,795 | ₩9,355 | ₩9,635 | +1.83% | 8만 |
|---|
| 2026.02.12 | ₩9,955 | ₩9,955 | ₩9,141 | ₩9,408 | -5.50% | 7.4만 |
|---|
| 2026.02.11 | ₩9,915 | ₩9,982 | ₩9,702 | ₩9,942 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩9,582 | ₩10,062 | ₩9,362 | ₩9,688 | +1.11% | 12.6만 |
|---|
| 2026.02.09 | ₩9,555 | ₩9,742 | ₩9,395 | ₩9,595 | +0.42% | 10.4만 |
|---|
| 2026.02.06 | ₩9,048 | ₩9,688 | ₩9,021 | ₩9,555 | +5.60% | 13만 |
|---|
| 2026.02.05 | ₩9,275 | ₩9,275 | ₩8,941 | ₩9,008 | -2.88% | 6.7만 |
|---|
| 2026.02.04 | ₩9,408 | ₩9,755 | ₩9,328 | ₩9,342 | -0.71% | 6.8만 |
|---|
| 2026.02.03 | ₩9,168 | ₩9,488 | ₩9,083 | ₩9,462 | +3.20% | 13.9만 |
|---|
| 2026.02.02 | ₩8,608 | ₩9,408 | ₩8,558 | ₩9,168 | +6.51% | 18.1만 |
|---|
| 2026.01.30 | ₩8,794 | ₩9,195 | ₩8,701 | ₩8,914 | +1.37% | 15.4만 |
|---|
| 2026.01.29 | ₩8,821 | ₩8,995 | ₩8,501 | ₩8,968 | +1.66% | 13.3만 |
|---|
| 2026.01.28 | ₩8,981 | ₩8,981 | ₩8,454 | ₩8,594 | -4.31% | 7.8만 |
|---|
| 2026.01.27 | ₩8,634 | ₩9,248 | ₩8,634 | ₩9,035 | +4.64% | 22.5만 |
|---|
| 2026.01.26 | ₩9,288 | ₩9,328 | ₩8,621 | ₩8,621 | -7.18% | 12.8만 |
|---|
| 2026.01.23 | ₩8,407 | ₩9,288 | ₩8,407 | ₩9,208 | +9.52% | 39.6만 |
|---|
| 2026.01.22 | ₩8,394 | ₩8,467 | ₩8,234 | ₩8,327 | -0.79% | 6.7만 |
|---|
| 2026.01.21 | ₩8,047 | ₩8,541 | ₩8,047 | ₩8,434 | +4.81% | 25.3만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,060 | ₩7,820 | ₩7,887 | -2.15% | 8.2만 |
|---|
| 2026.01.16 | ₩8,354 | ₩8,447 | ₩8,060 | ₩8,074 | -3.35% | 6.8만 |
|---|
| 2026.01.15 | ₩8,447 | ₩8,514 | ₩8,247 | ₩8,394 | -0.63% | 8.5만 |
|---|
| 2026.01.14 | ₩8,407 | ₩8,545 | ₩8,321 | ₩8,514 | +1.27% | 11만 |
|---|
| 2026.01.13 | ₩8,274 | ₩8,527 | ₩8,274 | ₩8,314 | +0.48% | 3.2만 |
|---|
| 2026.01.12 | ₩8,194 | ₩8,401 | ₩8,167 | ₩8,261 | +0.81% | 7.3만 |
|---|
| 2026.01.09 | ₩8,554 | ₩8,554 | ₩8,167 | ₩8,180 | -4.37% | 9.4만 |
|---|
| 2026.01.08 | ₩7,994 | ₩8,567 | ₩7,967 | ₩8,461 | +5.84% | 22.3만 |
|---|
| 2026.01.07 | ₩8,180 | ₩8,180 | ₩7,927 | ₩8,034 | -1.79% | 7.7만 |
|---|
| 2026.01.06 | ₩8,074 | ₩8,234 | ₩7,847 | ₩8,140 | +0.83% | 5만 |
|---|
| 2026.01.05 | ₩8,301 | ₩8,301 | ₩8,007 | ₩8,074 | -2.73% | 9.2만 |
|---|
| 2026.01.02 | ₩8,007 | ₩8,047 | ₩7,793 | ₩7,980 | -0.33% | 8.9만 |
|---|
| 2025.12.31 | ₩7,834 | ₩8,140 | ₩7,740 | ₩8,034 | +2.56% | 25.3만 |
|---|
| 2025.12.30 | ₩7,994 | ₩8,261 | ₩7,673 | ₩7,927 | -0.83% | 10.9만 |
|---|
| 2025.12.29 | ₩8,287 | ₩8,287 | ₩7,967 | ₩8,020 | -3.22% | 13.8만 |
|---|
| 2025.12.26 | ₩8,367 | ₩8,454 | ₩8,194 | ₩8,287 | -0.96% | 5.5만 |
|---|
| 2025.12.24 | ₩8,434 | ₩8,527 | ₩8,167 | ₩8,447 | +0.16% | 6.3만 |
|---|
| 2025.12.23 | ₩8,301 | ₩8,474 | ₩8,074 | ₩8,367 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩8,648 | ₩8,841 | ₩8,155 | ₩8,421 | -2.62% | 33.1만 |
|---|
| 2025.12.19 | ₩8,888 | ₩9,232 | ₩8,674 | ₩8,674 | -2.40% | 23.6만 |
|---|
| 2025.12.18 | ₩9,275 | ₩9,275 | ₩8,701 | ₩8,888 | -4.17% | 8.2만 |
|---|
| 2025.12.17 | ₩9,261 | ₩9,368 | ₩9,155 | ₩9,288 | +0.29% | 9.8만 |
|---|
| 2025.12.16 | ₩9,595 | ₩9,595 | ₩9,128 | ₩9,248 | -3.62% | 7.9만 |
|---|
| 2025.12.15 | ₩9,422 | ₩9,675 | ₩9,281 | ₩9,648 | +2.41% | 7.8만 |
|---|
| 2025.12.12 | ₩9,608 | ₩9,688 | ₩9,375 | ₩9,408 | -2.08% | 5.4만 |
|---|
| 2025.12.11 | ₩9,849 | ₩9,862 | ₩9,428 | ₩9,528 | -3.25% | 6.9만 |
|---|
| 2025.12.10 | ₩9,462 | ₩9,969 | ₩9,328 | ₩9,889 | +4.51% | 15.1만 |
|---|
| 2025.12.09 | ₩9,462 | ₩9,675 | ₩9,455 | ₩9,502 | +0.42% | 5.9만 |
|---|
| 2025.12.08 | ₩9,368 | ₩9,628 | ₩9,223 | ₩9,448 | +0.85% | 5.3만 |
|---|
| 2025.12.05 | ₩9,608 | ₩9,809 | ₩9,315 | ₩9,328 | -2.92% | 5.6만 |
|---|
| 2025.12.04 | ₩9,608 | ₩9,702 | ₩9,382 | ₩9,542 | -0.69% | 6.9만 |
|---|
| 2025.12.03 | ₩8,901 | ₩9,662 | ₩8,889 | ₩9,648 | +8.40% | 9.3만 |
|---|
| 2025.12.02 | ₩9,235 | ₩9,408 | ₩8,808 | ₩8,874 | -3.90% | 13.3만 |
|---|
| 2025.12.01 | ₩9,435 | ₩9,595 | ₩9,392 | ₩9,408 | -0.28% | 14.6만 |
|---|
| 2025.11.28 | ₩9,261 | ₩9,628 | ₩9,261 | ₩9,502 | +2.59% | 3만 |
|---|
| 2025.11.26 | ₩9,221 | ₩9,448 | ₩9,221 | ₩9,248 | +0.29% | 7.8만 |
|---|
| 2025.11.25 | ₩9,595 | ₩9,652 | ₩9,301 | ₩9,301 | -3.06% | 6.5만 |
|---|
| 2025.11.24 | ₩9,035 | ₩9,702 | ₩8,941 | ₩9,475 | +4.87% | 14.6만 |
|---|
| 2025.11.21 | ₩9,115 | ₩9,402 | ₩8,954 | ₩9,181 | +0.73% | 17.9만 |
|---|
| 2025.11.20 | ₩10,035 | ₩10,035 | ₩9,088 | ₩9,115 | -9.18% | 17만 |
|---|
| 2025.11.19 | ₩9,889 | ₩10,075 | ₩9,675 | ₩9,822 | -0.67% | 7.7만 |
|---|
| 2025.11.18 | ₩10,196 | ₩10,316 | ₩9,893 | ₩10,035 | -1.57% | 8.4만 |
|---|
| 2025.11.17 | ₩9,969 | ₩10,476 | ₩9,435 | ₩10,209 | +2.41% | 14.4만 |
|---|
| 2025.11.14 | ₩10,316 | ₩10,358 | ₩9,742 | ₩9,942 | -3.62% | 10.1만 |
|---|
| 2025.11.13 | ₩9,889 | ₩10,449 | ₩9,889 | ₩10,102 | +2.16% | 9.7만 |
|---|
| 2025.11.12 | ₩10,182 | ₩10,369 | ₩9,542 | ₩9,889 | -2.88% | 9.2만 |
|---|
| 2025.11.11 | ₩9,688 | ₩10,516 | ₩9,675 | ₩10,062 | +3.86% | 15.4만 |
|---|
| 2025.11.10 | ₩9,248 | ₩9,635 | ₩8,914 | ₩9,528 | +3.03% | 9.8만 |
|---|
| 2025.11.07 | ₩8,781 | ₩9,181 | ₩8,541 | ₩9,075 | +3.34% | 7.7만 |
|---|
| 2025.11.06 | ₩9,301 | ₩9,301 | ₩8,794 | ₩8,874 | -4.59% | 6.9만 |
|---|
| 2025.11.05 | ₩9,328 | ₩9,448 | ₩9,141 | ₩9,235 | -1.00% | 9.5만 |
|---|
| 2025.11.04 | ₩9,342 | ₩9,595 | ₩8,941 | ₩9,221 | -1.29% | 10.4만 |
|---|
| 2025.11.03 | ₩8,527 | ₩9,715 | ₩8,527 | ₩9,382 | +10.02% | 20.9만 |
|---|
| 2025.10.31 | ₩8,354 | ₩8,487 | ₩8,167 | ₩8,487 | +1.60% | 12.5만 |
|---|
| 2025.10.30 | ₩8,514 | ₩8,674 | ₩8,341 | ₩8,461 | -0.63% | 10.7만 |
|---|
| 2025.10.29 | ₩7,780 | ₩8,167 | ₩7,780 | ₩8,087 | +3.95% | 5.4만 |
|---|
| 2025.10.28 | ₩7,834 | ₩8,034 | ₩7,740 | ₩7,980 | +1.87% | 4.8만 |
|---|
| 2025.10.27 | ₩8,474 | ₩8,527 | ₩7,834 | ₩7,994 | -5.67% | 6.1만 |
|---|
| 2025.10.24 | ₩8,594 | ₩8,614 | ₩8,321 | ₩8,407 | -2.17% | 3.3만 |
|---|
| 2025.10.23 | ₩8,261 | ₩8,648 | ₩8,100 | ₩8,527 | +3.23% | 5.3만 |
|---|
| 2025.10.22 | ₩7,580 | ₩8,241 | ₩7,420 | ₩8,100 | +6.87% | 14.6만 |
|---|
| 2025.10.21 | ₩7,673 | ₩7,753 | ₩7,447 | ₩7,540 | -1.74% | 3.8만 |
|---|
| 2025.10.20 | ₩7,513 | ₩7,673 | ₩7,500 | ₩7,660 | +1.95% | 3.8만 |
|---|
| 2025.10.17 | ₩7,687 | ₩7,687 | ₩7,406 | ₩7,527 | -2.08% | 4만 |
|---|
| 2025.10.16 | ₩7,887 | ₩7,994 | ₩7,667 | ₩7,700 | -2.37% | 4.9만 |
|---|
| 2025.10.15 | ₩7,753 | ₩7,934 | ₩7,753 | ₩7,847 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩7,553 | ₩7,793 | ₩7,527 | ₩7,673 | +1.59% | 6.6만 |
|---|
| 2025.10.13 | ₩7,620 | ₩7,887 | ₩7,567 | ₩7,847 | +2.98% | 9만 |
|---|
| 2025.10.10 | ₩7,994 | ₩8,082 | ₩7,487 | ₩7,487 | -6.34% | 12.8만 |
|---|