시장 데이터를 불러오는 중
전체 종목
스미스-미드랜드 과거 주가
Smith-Midland Corporation - Common Stock · SMID · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smith-Midland Corporation - Common Stock · SMID · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,771 | ₩30,415 | ₩29,771 | ₩30,053 | +0.95% | 1.2만 |
| 2026.10.08 | ₩29,918 | ₩30,643 | ₩29,784 | ₩29,784 | -0.45% | 5.4천 |
| 2026.10.07 | ₩29,690 | ₩30,656 | ₩29,435 | ₩30,294 | +2.03% | 1.5만 |
| 2026.10.06 | ₩29,690 | ₩30,415 | ₩29,489 | ₩29,972 | +0.95% | 1.2만 |
| 2026.10.05 | ₩29,851 | ₩30,093 | ₩29,368 | ₩29,449 | -1.35% | 2.1만 |
| 2026.10.02 | ₩30,911 | ₩30,911 | ₩29,650 | ₩29,771 | -3.69% | 1.2만 |
| 2026.10.01 | ₩31,099 | ₩31,797 | ₩30,066 | ₩30,535 | -1.81% | 1.4만 |
| 2026.09.30 | ₩31,797 | ₩31,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,589 |
| -3.80% |
| 2.3만 |
| 2026.09.29 | ₩31,998 | ₩31,998 | ₩31,260 | ₩31,528 | -1.47% | 8.6천 |
|---|
| 2026.09.28 | ₩32,052 | ₩32,414 | ₩31,756 | ₩32,347 | +0.92% | 6.5천 |
|---|
| 2026.09.25 | ₩32,494 | ₩32,870 | ₩31,730 | ₩32,575 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩32,172 | ₩32,991 | ₩31,864 | ₩32,226 | +0.17% | 2.6만 |
|---|
| 2026.09.23 | ₩32,199 | ₩32,749 | ₩31,797 | ₩32,427 | +0.71% | 2만 |
|---|
| 2026.09.22 | ₩32,226 | ₩32,722 | ₩32,119 | ₩32,722 | +1.54% | 6.5천 |
|---|
| 2026.09.21 | ₩32,722 | ₩32,830 | ₩32,132 | ₩32,226 | -1.52% | 1.6만 |
|---|
| 2026.09.18 | ₩32,857 | ₩32,857 | ₩32,333 | ₩32,494 | -1.10% | 2.4만 |
|---|
| 2026.09.17 | ₩33,407 | ₩33,876 | ₩32,400 | ₩32,857 | -1.65% | 8.4천 |
|---|
| 2026.09.16 | ₩33,004 | ₩33,393 | ₩32,347 | ₩33,272 | +0.81% | 1.2만 |
|---|
| 2026.09.15 | ₩32,213 | ₩33,353 | ₩32,213 | ₩32,924 | +2.21% | 1.1만 |
|---|
| 2026.09.14 | ₩32,870 | ₩33,286 | ₩31,542 | ₩32,306 | -1.71% | 1.3만 |
|---|
| 2026.09.11 | ₩32,816 | ₩33,608 | ₩32,575 | ₩32,857 | +0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩33,366 | ₩33,433 | ₩32,400 | ₩32,508 | -2.57% | 1만 |
|---|
| 2026.09.09 | ₩33,232 | ₩34,346 | ₩33,232 | ₩33,460 | +0.69% | 9.3천 |
|---|
| 2026.09.08 | ₩34,949 | ₩35,406 | ₩33,420 | ₩33,487 | -4.18% | 1.5만 |
|---|
| 2026.09.04 | ₩35,379 | ₩35,419 | ₩34,614 | ₩34,923 | -1.29% | 1.2만 |
|---|
| 2026.09.03 | ₩35,674 | ₩35,956 | ₩34,627 | ₩35,245 | -1.20% | 1.1만 |
|---|
| 2026.09.02 | ₩33,970 | ₩35,553 | ₩33,970 | ₩35,003 | +3.04% | 7.5천 |
|---|
| 2026.09.01 | ₩35,312 | ₩36,667 | ₩34,399 | ₩34,399 | -2.58% | 1.8만 |
|---|
| 2026.08.31 | ₩33,903 | ₩35,741 | ₩33,903 | ₩35,258 | +4.00% | 1.9만 |
|---|
| 2026.08.28 | ₩33,272 | ₩34,520 | ₩33,272 | ₩33,675 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩34,681 | ₩36,224 | ₩33,044 | ₩33,393 | -3.71% | 2.1만 |
|---|
| 2026.08.26 | ₩36,412 | ₩37,190 | ₩34,292 | ₩34,359 | -5.64% | 1.8만 |
|---|
| 2026.08.25 | ₩37,297 | ₩37,297 | ₩36,492 | ₩36,948 | -0.94% | 1.7만 |
|---|
| 2026.08.24 | ₩38,572 | ₩38,572 | ₩36,801 | ₩36,895 | -4.35% | 1.6만 |
|---|
| 2026.08.21 | ₩37,713 | ₩37,713 | ₩36,559 | ₩37,150 | -1.49% | 1.3만 |
|---|
| 2026.08.20 | ₩37,284 | ₩37,579 | ₩36,358 | ₩37,378 | +0.25% | 2만 |
|---|
| 2026.08.19 | ₩38,075 | ₩38,075 | ₩37,177 | ₩37,579 | -1.30% | 7.1천 |
|---|
| 2026.08.18 | ₩38,116 | ₩39,337 | ₩37,485 | ₩37,847 | -0.70% | 9.6천 |
|---|
| 2026.08.17 | ₩38,210 | ₩39,041 | ₩37,458 | ₩38,290 | +0.21% | 3.2만 |
|---|
| 2026.08.14 | ₩37,042 | ₩38,706 | ₩36,278 | ₩37,847 | +2.17% | 1.8만 |
|---|
| 2026.08.13 | ₩37,713 | ₩38,022 | ₩36,573 | ₩37,230 | -1.28% | 3.2만 |
|---|
| 2026.08.12 | ₩37,633 | ₩37,646 | ₩37,190 | ₩37,190 | -1.18% | 4.2천 |
|---|
| 2026.08.11 | ₩38,049 | ₩38,236 | ₩37,123 | ₩37,123 | -2.43% | 7.1천 |
|---|
| 2026.08.10 | ₩38,089 | ₩38,371 | ₩36,828 | ₩36,962 | -2.96% | 7.4천 |
|---|
| 2026.08.07 | ₩37,646 | ₩38,907 | ₩37,566 | ₩38,451 | +2.14% | 9.4천 |
|---|
| 2026.08.06 | ₩37,713 | ₩38,317 | ₩37,096 | ₩37,686 | -0.07% | 7.7천 |
|---|
| 2026.08.05 | ₩38,599 | ₩38,599 | ₩36,559 | ₩37,445 | -2.99% | 1.5만 |
|---|
| 2026.08.04 | ₩37,633 | ₩38,236 | ₩36,734 | ₩36,908 | -1.93% | 1.6만 |
|---|
| 2026.08.03 | ₩37,244 | ₩40,249 | ₩36,962 | ₩36,962 | -0.76% | 2.6만 |
|---|
| 2026.07.31 | ₩38,183 | ₩38,465 | ₩35,553 | ₩36,412 | -4.64% | 1.8만 |
|---|
| 2026.07.30 | ₩40,249 | ₩40,651 | ₩37,901 | ₩38,183 | -5.13% | 2.4만 |
|---|
| 2026.07.29 | ₩39,927 | ₩41,322 | ₩38,250 | ₩39,243 | -1.71% | 9.1천 |
|---|
| 2026.07.28 | ₩41,497 | ₩41,497 | ₩39,135 | ₩39,283 | -5.33% | 1.2만 |
|---|
| 2026.07.27 | ₩41,845 | ₩42,248 | ₩40,786 | ₩41,510 | -0.80% | 8.6천 |
|---|
| 2026.07.24 | ₩40,692 | ₩42,932 | ₩39,927 | ₩40,625 | -0.16% | 2만 |
|---|
| 2026.07.23 | ₩40,396 | ₩40,920 | ₩39,243 | ₩40,034 | -0.90% | 2.1만 |
|---|
| 2026.07.22 | ₩39,551 | ₩40,826 | ₩39,551 | ₩40,396 | +2.14% | 1.2만 |
|---|
| 2026.07.21 | ₩38,612 | ₩39,739 | ₩38,156 | ₩39,055 | +1.15% | 2만 |
|---|
| 2026.07.20 | ₩38,371 | ₩38,974 | ₩37,673 | ₩38,263 | -0.28% | 3.5만 |
|---|
| 2026.07.17 | ₩39,055 | ₩39,243 | ₩38,371 | ₩38,371 | -1.75% | 1.6만 |
|---|
| 2026.07.16 | ₩39,578 | ₩39,578 | ₩38,800 | ₩39,229 | -0.88% | 1.3만 |
|---|
| 2026.07.15 | ₩38,371 | ₩40,531 | ₩38,371 | ₩39,109 | +1.92% | 1.4만 |
|---|
| 2026.07.14 | ₩40,504 | ₩40,651 | ₩39,592 | ₩39,592 | -2.25% | 1만 |
|---|
| 2026.07.13 | ₩39,685 | ₩41,349 | ₩39,176 | ₩40,504 | +2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩39,457 | ₩40,356 | ₩39,457 | ₩40,209 | +1.90% | 9.2천 |
|---|
| 2026.07.09 | ₩39,565 | ₩40,638 | ₩39,109 | ₩39,645 | +0.20% | 8.7천 |
|---|
| 2026.07.08 | ₩39,417 | ₩40,718 | ₩39,216 | ₩39,216 | -0.51% | 5.6천 |
|---|
| 2026.07.07 | ₩39,632 | ₩40,262 | ₩39,162 | ₩39,498 | -0.34% | 1.9만 |
|---|
| 2026.07.06 | ₩40,115 | ₩40,531 | ₩39,632 | ₩39,632 | -1.20% | 5.7천 |
|---|
| 2026.07.02 | ₩41,497 | ₩42,141 | ₩38,733 | ₩39,846 | -3.98% | 1.8만 |
|---|
| 2026.07.01 | ₩39,041 | ₩41,228 | ₩39,041 | ₩41,040 | +5.12% | 1.5만 |
|---|
| 2026.06.30 | ₩39,820 | ₩40,088 | ₩38,800 | ₩38,907 | -2.29% | 3만 |
|---|
| 2026.06.29 | ₩40,343 | ₩41,577 | ₩39,202 | ₩39,605 | -1.83% | 1.1만 |
|---|
| 2026.06.26 | ₩39,672 | ₩42,396 | ₩39,672 | ₩39,913 | +0.61% | 9.3만 |
|---|
| 2026.06.25 | ₩39,994 | ₩40,893 | ₩39,578 | ₩40,437 | +1.11% | 6.5천 |
|---|
| 2026.06.24 | ₩40,142 | ₩40,517 | ₩39,390 | ₩39,860 | -0.70% | 1.5만 |
|---|
| 2026.06.23 | ₩39,135 | ₩41,309 | ₩39,135 | ₩40,490 | +3.46% | 6.7천 |
|---|
| 2026.06.22 | ₩40,142 | ₩41,215 | ₩38,236 | ₩38,974 | -2.91% | 1.2만 |
|---|
| 2026.06.18 | ₩38,693 | ₩41,108 | ₩38,693 | ₩40,933 | +5.79% | 1.6만 |
|---|
| 2026.06.17 | ₩39,578 | ₩40,048 | ₩38,438 | ₩38,438 | -2.88% | 6.1천 |
|---|
| 2026.06.16 | ₩40,477 | ₩41,483 | ₩39,176 | ₩39,176 | -3.22% | 1.4만 |
|---|
| 2026.06.15 | ₩41,658 | ₩42,785 | ₩38,532 | ₩39,524 | -5.12% | 1.4만 |
|---|
| 2026.06.12 | ₩40,450 | ₩42,946 | ₩39,149 | ₩42,060 | +3.98% | 1.3만 |
|---|
| 2026.06.11 | ₩40,249 | ₩40,329 | ₩38,572 | ₩39,873 | -0.93% | 1.5만 |
|---|
| 2026.06.10 | ₩41,591 | ₩43,133 | ₩38,921 | ₩39,578 | -4.84% | 1.8만 |
|---|
| 2026.06.09 | ₩38,921 | ₩43,388 | ₩38,921 | ₩43,335 | +11.34% | 1.5만 |
|---|
| 2026.06.08 | ₩40,987 | ₩40,987 | ₩38,532 | ₩38,572 | -5.89% | 1.3만 |
|---|
| 2026.06.05 | ₩41,658 | ₩42,208 | ₩40,128 | ₩40,128 | -3.67% | 1.1만 |
|---|
| 2026.06.04 | ₩41,134 | ₩42,194 | ₩40,692 | ₩41,362 | +0.55% | 6.1천 |
|---|
| 2026.06.03 | ₩42,355 | ₩43,268 | ₩40,182 | ₩40,182 | -5.13% | 1.4만 |
|---|
| 2026.06.02 | ₩43,415 | ₩43,858 | ₩41,872 | ₩41,872 | -3.55% | 1.4만 |
|---|
| 2026.06.01 | ₩43,751 | ₩43,871 | ₩42,261 | ₩43,509 | -0.55% | 6.2천 |
|---|
| 2026.05.29 | ₩43,777 | ₩45,132 | ₩42,999 | ₩42,999 | -1.78% | 6.9천 |
|---|
| 2026.05.28 | ₩42,530 | ₩43,858 | ₩40,584 | ₩43,496 | +2.27% | 8.9천 |
|---|
| 2026.05.27 | ₩42,449 | ₩42,463 | ₩41,872 | ₩41,886 | -1.33% | 7천 |
|---|
| 2026.05.26 | ₩41,430 | ₩42,033 | ₩39,833 | ₩41,859 | +1.04% | 1.4만 |
|---|
| 2026.05.22 | ₩40,651 | ₩40,906 | ₩39,015 | ₩39,511 | -2.81% | 6.2천 |
|---|
| 2026.05.21 | ₩40,021 | ₩41,591 | ₩39,229 | ₩39,578 | -1.11% | 5.9천 |
|---|
| 2026.05.20 | ₩40,115 | ₩41,550 | ₩40,115 | ₩40,611 | +1.24% | 1만 |
|---|
| 2026.05.19 | ₩40,651 | ₩41,201 | ₩37,123 | ₩38,706 | -4.79% | 2.1만 |
|---|
| 2026.05.18 | ₩39,752 | ₩42,624 | ₩39,752 | ₩40,651 | +2.26% | 6.4천 |
|---|
| 2026.05.15 | ₩40,464 | ₩42,932 | ₩40,464 | ₩41,188 | +1.79% | 1.5만 |
|---|
| 2026.05.14 | ₩39,981 | ₩41,591 | ₩39,981 | ₩41,416 | +3.59% | 4.9천 |
|---|
| 2026.05.13 | ₩40,759 | ₩42,932 | ₩39,726 | ₩39,726 | -2.53% | 2.2만 |
|---|
| 2026.05.12 | ₩42,892 | ₩42,892 | ₩41,269 | ₩41,269 | -3.78% | 3.1천 |
|---|
| 2026.05.11 | ₩46,756 | ₩47,695 | ₩41,899 | ₩42,396 | -9.33% | 1.5만 |
|---|
| 2026.05.08 | ₩46,541 | ₩48,326 | ₩45,615 | ₩46,689 | +0.32% | 7천 |
|---|
| 2026.05.07 | ₩46,273 | ₩47,802 | ₩45,132 | ₩46,984 | +1.54% | 4.4천 |
|---|
| 2026.05.06 | ₩46,474 | ₩48,124 | ₩46,273 | ₩46,420 | -0.12% | 7.5천 |
|---|
| 2026.05.05 | ₩45,548 | ₩46,957 | ₩45,548 | ₩46,487 | +2.06% | 7.6천 |
|---|
| 2026.05.04 | ₩46,957 | ₩47,628 | ₩45,615 | ₩45,615 | -2.86% | 8.4천 |
|---|
| 2026.05.01 | ₩44,945 | ₩47,185 | ₩44,945 | ₩46,903 | +4.36% | 8.8천 |
|---|
| 2026.04.30 | ₩44,609 | ₩45,548 | ₩44,408 | ₩45,320 | +1.59% | 6.6천 |
|---|
| 2026.04.29 | ₩44,113 | ₩45,589 | ₩43,871 | ₩44,475 | +0.82% | 1.2만 |
|---|
| 2026.04.28 | ₩44,609 | ₩44,931 | ₩43,630 | ₩44,676 | +0.15% | 5.8천 |
|---|
| 2026.04.27 | ₩45,146 | ₩45,951 | ₩44,904 | ₩44,904 | -0.53% | 7.1천 |
|---|
| 2026.04.24 | ₩43,952 | ₩45,870 | ₩43,952 | ₩45,857 | +4.33% | 6.5천 |
|---|
| 2026.04.23 | ₩44,408 | ₩45,575 | ₩43,938 | ₩44,220 | -0.42% | 4.7천 |
|---|
| 2026.04.22 | ₩44,046 | ₩45,052 | ₩43,361 | ₩45,052 | +2.28% | 6.4천 |
|---|
| 2026.04.21 | ₩44,395 | ₩45,723 | ₩44,113 | ₩44,113 | -0.63% | 7.4천 |
|---|
| 2026.04.20 | ₩44,582 | ₩45,481 | ₩44,274 | ₩44,435 | -0.33% | 5.7천 |
|---|
| 2026.04.17 | ₩43,764 | ₩45,589 | ₩42,919 | ₩45,589 | +4.17% | 1.1만 |
|---|
| 2026.04.16 | ₩42,798 | ₩45,334 | ₩42,597 | ₩43,120 | +0.75% | 1.8만 |
|---|
| 2026.04.15 | ₩42,932 | ₩43,683 | ₩40,450 | ₩42,557 | -0.88% | 1.3만 |
|---|
| 2026.04.14 | ₩41,081 | ₩44,676 | ₩41,081 | ₩43,026 | +4.74% | 1.4만 |
|---|
| 2026.04.13 | ₩41,014 | ₩42,261 | ₩39,940 | ₩41,577 | +1.37% | 1.3만 |
|---|
| 2026.04.10 | ₩40,074 | ₩40,142 | ₩38,572 | ₩40,074 | 0.00% | 7.2천 |
|---|
| 2026.04.09 | ₩37,016 | ₩38,974 | ₩37,016 | ₩38,974 | +5.29% | 8.5천 |
|---|
| 2026.04.08 | ₩37,888 | ₩38,907 | ₩36,157 | ₩37,190 | -1.84% | 2.1만 |
|---|
| 2026.04.07 | ₩37,351 | ₩37,351 | ₩36,224 | ₩36,895 | -1.22% | 1.1만 |
|---|
| 2026.04.06 | ₩38,223 | ₩39,766 | ₩36,747 | ₩37,847 | -0.98% | 1.3만 |
|---|
| 2026.04.02 | ₩38,639 | ₩39,377 | ₩36,331 | ₩38,223 | -1.08% | 8.7천 |
|---|
| 2026.04.01 | ₩44,073 | ₩44,073 | ₩38,867 | ₩38,867 | -11.81% | 1.1만 |
|---|
| 2026.03.31 | ₩45,267 | ₩45,267 | ₩43,066 | ₩43,643 | -3.59% | 8.1천 |
|---|
| 2026.03.30 | ₩44,408 | ₩45,428 | ₩43,603 | ₩43,603 | -1.81% | 1.1만 |
|---|
| 2026.03.27 | ₩44,207 | ₩44,207 | ₩43,469 | ₩43,536 | -1.52% | 4.3천 |
|---|
| 2026.03.26 | ₩40,410 | ₩44,207 | ₩40,410 | ₩44,207 | +9.40% | 5.4천 |
|---|
| 2026.03.25 | ₩39,310 | ₩41,108 | ₩38,867 | ₩40,557 | +3.17% | 7.2천 |
|---|
| 2026.03.24 | ₩40,450 | ₩42,932 | ₩39,779 | ₩39,779 | -1.66% | 1.3만 |
|---|
| 2026.03.23 | ₩37,566 | ₩41,577 | ₩37,566 | ₩40,195 | +7.00% | 1.9만 |
|---|
| 2026.03.20 | ₩36,989 | ₩38,397 | ₩34,346 | ₩35,218 | -4.79% | 2.2만 |
|---|
| 2026.03.19 | ₩38,035 | ₩39,833 | ₩36,237 | ₩36,935 | -2.89% | 4.9천 |
|---|
| 2026.03.18 | ₩42,932 | ₩42,932 | ₩37,552 | ₩37,982 | -11.53% | 1.5만 |
|---|
| 2026.03.17 | ₩47,829 | ₩47,829 | ₩42,892 | ₩42,892 | -10.32% | 4.5천 |
|---|
| 2026.03.16 | ₩44,005 | ₩44,931 | ₩42,543 | ₩44,153 | +0.34% | 6.4천 |
|---|
| 2026.03.13 | ₩46,930 | ₩46,930 | ₩42,503 | ₩44,193 | -5.83% | 1.3만 |
|---|
| 2026.03.12 | ₩45,857 | ₩45,884 | ₩44,609 | ₩44,609 | -2.72% | 5.2천 |
|---|
| 2026.03.11 | ₩45,683 | ₩46,997 | ₩45,683 | ₩46,675 | +2.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,796 | ₩46,796 | ₩45,884 | ₩46,072 | -1.55% | 2.4천 |
|---|
| 2026.03.09 | ₩46,769 | ₩46,769 | ₩45,092 | ₩46,340 | -0.92% | 6.1천 |
|---|
| 2026.03.06 | ₩48,433 | ₩48,634 | ₩47,440 | ₩47,494 | -1.94% | 4.9천 |
|---|
| 2026.03.05 | ₩50,673 | ₩51,317 | ₩49,291 | ₩49,291 | -2.73% | 3천 |
|---|
| 2026.03.04 | ₩51,613 | ₩52,109 | ₩50,445 | ₩50,445 | -2.26% | 5.1천 |
|---|
| 2026.03.03 | ₩52,793 | ₩53,061 | ₩50,982 | ₩51,653 | -2.16% | 7.6천 |
|---|
| 2026.03.02 | ₩51,317 | ₩53,665 | ₩51,317 | ₩53,424 | +4.10% | 9.5천 |
|---|
| 2026.02.27 | ₩50,995 | ₩53,464 | ₩50,995 | ₩51,532 | +1.05% | 1.1만 |
|---|
| 2026.02.26 | ₩50,016 | ₩51,653 | ₩49,640 | ₩50,808 | +1.58% | 1.4만 |
|---|
| 2026.02.25 | ₩46,447 | ₩50,311 | ₩46,367 | ₩49,439 | +6.44% | 1만 |
|---|
| 2026.02.24 | ₩44,166 | ₩46,487 | ₩44,166 | ₩46,246 | +4.71% | 5.1천 |
|---|
| 2026.02.23 | ₩43,576 | ₩44,623 | ₩43,576 | ₩43,616 | +0.09% | 6.2천 |
|---|
| 2026.02.20 | ₩43,831 | ₩45,964 | ₩43,831 | ₩44,368 | +1.22% | 3.1천 |
|---|
| 2026.02.19 | ₩43,013 | ₩45,763 | ₩43,013 | ₩44,274 | +2.93% | 4.7천 |
|---|
| 2026.02.18 | ₩44,837 | ₩44,904 | ₩43,603 | ₩44,032 | -1.80% | 3.5천 |
|---|
| 2026.02.17 | ₩44,408 | ₩45,132 | ₩44,140 | ₩44,234 | -0.39% | 3.8천 |
|---|
| 2026.02.13 | ₩46,058 | ₩46,058 | ₩44,690 | ₩44,690 | -2.97% | 2.7천 |
|---|
| 2026.02.12 | ₩45,119 | ₩45,709 | ₩44,005 | ₩44,005 | -2.47% | 3.4천 |
|---|
| 2026.02.11 | ₩46,139 | ₩46,487 | ₩44,918 | ₩45,307 | -1.80% | 5.7천 |
|---|
| 2026.02.10 | ₩46,809 | ₩47,574 | ₩45,495 | ₩46,179 | -1.35% | 1.1만 |
|---|
| 2026.02.09 | ₩49,238 | ₩49,238 | ₩46,903 | ₩46,903 | -4.74% | 7.7천 |
|---|
| 2026.02.06 | ₩48,500 | ₩50,553 | ₩48,500 | ₩49,050 | +1.13% | 6.5천 |
|---|
| 2026.02.05 | ₩48,030 | ₩49,452 | ₩47,440 | ₩47,977 | -0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩48,084 | ₩49,452 | ₩48,084 | ₩49,372 | +2.68% | 5.8천 |
|---|
| 2026.02.03 | ₩48,567 | ₩49,439 | ₩47,856 | ₩48,969 | +0.83% | 3.4천 |
|---|
| 2026.02.02 | ₩46,340 | ₩49,439 | ₩45,683 | ₩48,795 | +5.30% | 4.8천 |
|---|
| 2026.01.30 | ₩49,452 | ₩49,452 | ₩46,313 | ₩47,145 | -4.67% | 8.8천 |
|---|
| 2026.01.29 | ₩48,124 | ₩48,124 | ₩46,098 | ₩47,239 | -1.84% | 9.2천 |
|---|
| 2026.01.28 | ₩48,299 | ₩49,801 | ₩47,856 | ₩48,057 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩47,668 | ₩48,889 | ₩47,655 | ₩48,688 | +2.14% | 3.7천 |
|---|
| 2026.01.26 | ₩49,198 | ₩50,311 | ₩48,299 | ₩48,299 | -1.83% | 2.3천 |
|---|
| 2026.01.23 | ₩49,506 | ₩50,164 | ₩47,896 | ₩47,910 | -3.22% | 4.8천 |
|---|
| 2026.01.22 | ₩48,500 | ₩51,653 | ₩48,433 | ₩50,351 | +3.82% | 3.8천 |
|---|
| 2026.01.21 | ₩51,223 | ₩51,223 | ₩50,244 | ₩50,244 | -1.91% | 4.3천 |
|---|
| 2026.01.20 | ₩48,969 | ₩49,895 | ₩48,513 | ₩48,822 | -0.30% | 4.1천 |
|---|
| 2026.01.16 | ₩50,070 | ₩51,934 | ₩49,171 | ₩49,184 | -1.77% | 7.6천 |
|---|
| 2026.01.15 | ₩48,782 | ₩51,626 | ₩48,782 | ₩50,325 | +3.16% | 9.3천 |
|---|
| 2026.01.14 | ₩47,105 | ₩48,138 | ₩47,105 | ₩48,138 | +2.19% | 3.2천 |
|---|
| 2026.01.13 | ₩49,613 | ₩49,613 | ₩45,468 | ₩47,990 | -3.27% | 3.8천 |
|---|
| 2026.01.12 | ₩46,823 | ₩47,708 | ₩46,823 | ₩47,064 | +0.52% | 3.6천 |
|---|
| 2026.01.09 | ₩46,286 | ₩48,379 | ₩46,286 | ₩47,440 | +2.49% | 9.3천 |
|---|
| 2026.01.08 | ₩49,412 | ₩49,412 | ₩44,354 | ₩46,313 | -6.27% | 4.6천 |
|---|
| 2026.01.07 | ₩46,474 | ₩48,379 | ₩44,945 | ₩45,052 | -3.06% | 6.3천 |
|---|
| 2026.01.06 | ₩48,178 | ₩48,701 | ₩45,951 | ₩46,259 | -3.98% | 1.6만 |
|---|
| 2026.01.05 | ₩52,055 | ₩52,055 | ₩47,695 | ₩47,695 | -8.38% | 7.6천 |
|---|
| 2026.01.02 | ₩49,332 | ₩50,995 | ₩48,969 | ₩50,298 | +1.96% | 1.1만 |
|---|
| 2025.12.31 | ₩47,172 | ₩51,760 | ₩47,172 | ₩48,755 | +3.36% | 7.6천 |
|---|
| 2025.12.30 | ₩47,547 | ₩50,070 | ₩46,742 | ₩48,728 | +2.48% | 8.7천 |
|---|
| 2025.12.29 | ₩48,151 | ₩48,165 | ₩47,225 | ₩47,682 | -0.98% | 4.3천 |
|---|
| 2025.12.26 | ₩46,970 | ₩47,306 | ₩46,850 | ₩47,225 | +0.54% | 5.6천 |
|---|
| 2025.12.24 | ₩47,306 | ₩48,500 | ₩46,326 | ₩46,608 | -1.47% | 5천 |
|---|
| 2025.12.23 | ₩47,199 | ₩47,199 | ₩46,394 | ₩46,407 | -1.68% | 3.4천 |
|---|
| 2025.12.22 | ₩47,427 | ₩48,674 | ₩45,629 | ₩46,219 | -2.55% | 8.3천 |
|---|
| 2025.12.19 | ₩48,540 | ₩49,613 | ₩47,306 | ₩47,306 | -2.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,299 | ₩49,023 | ₩47,722 | ₩48,621 | +0.67% | 7.3천 |
|---|
| 2025.12.17 | ₩47,185 | ₩49,211 | ₩46,648 | ₩48,285 | +2.33% | 9.8천 |
|---|
| 2025.12.16 | ₩46,112 | ₩47,802 | ₩45,495 | ₩47,802 | +3.67% | 7.4천 |
|---|
| 2025.12.15 | ₩45,683 | ₩46,702 | ₩44,717 | ₩45,642 | -0.09% | 1.5만 |
|---|
| 2025.12.12 | ₩48,299 | ₩48,299 | ₩45,320 | ₩45,683 | -5.42% | 7.4천 |
|---|
| 2025.12.11 | ₩46,930 | ₩47,051 | ₩45,226 | ₩46,742 | -0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩44,301 | ₩45,589 | ₩44,301 | ₩45,146 | +1.91% | 1.3만 |
|---|
| 2025.12.09 | ₩43,979 | ₩44,797 | ₩42,288 | ₩43,925 | -0.12% | 6.9천 |
|---|
| 2025.12.08 | ₩45,253 | ₩45,750 | ₩42,811 | ₩43,308 | -4.30% | 1만 |
|---|
| 2025.12.05 | ₩46,581 | ₩48,969 | ₩45,495 | ₩45,830 | -1.61% | 6.2천 |
|---|
| 2025.12.04 | ₩47,883 | ₩47,963 | ₩45,709 | ₩45,709 | -4.54% | 7.3천 |
|---|
| 2025.12.03 | ₩46,675 | ₩48,299 | ₩46,353 | ₩47,749 | +2.30% | 7.4천 |
|---|
| 2025.12.02 | ₩47,225 | ₩47,923 | ₩46,085 | ₩46,112 | -2.36% | 4.3천 |
|---|
| 2025.12.01 | ₩46,353 | ₩46,930 | ₩44,757 | ₩44,757 | -3.44% | 6.6천 |
|---|
| 2025.11.28 | ₩47,333 | ₩47,333 | ₩45,629 | ₩46,716 | -1.30% | 3.8천 |
|---|
| 2025.11.26 | ₩46,407 | ₩47,292 | ₩46,125 | ₩46,125 | -0.61% | 7.6천 |
|---|
| 2025.11.25 | ₩43,375 | ₩47,708 | ₩43,375 | ₩46,058 | +6.19% | 6.5천 |
|---|
| 2025.11.24 | ₩44,676 | ₩44,931 | ₩43,737 | ₩43,831 | -1.89% | 4.6천 |
|---|
| 2025.11.21 | ₩42,436 | ₩45,200 | ₩42,436 | ₩45,200 | +6.51% | 6.4천 |
|---|
| 2025.11.20 | ₩44,770 | ₩48,715 | ₩41,255 | ₩41,859 | -6.50% | 1.9만 |
|---|
| 2025.11.19 | ₩44,435 | ₩44,837 | ₩42,798 | ₩43,603 | -1.87% | 6.1천 |
|---|
| 2025.11.18 | ₩44,488 | ₩45,683 | ₩43,818 | ₩44,314 | -0.39% | 8.6천 |
|---|
| 2025.11.17 | ₩49,949 | ₩50,499 | ₩47,292 | ₩47,292 | -5.32% | 1.5만 |
|---|
| 2025.11.14 | ₩51,264 | ₩53,665 | ₩47,963 | ₩50,848 | -0.81% | 1.9만 |
|---|
| 2025.11.13 | ₩50,821 | ₩51,653 | ₩50,418 | ₩51,183 | +0.71% | 9.9천 |
|---|
| 2025.11.12 | ₩50,861 | ₩53,665 | ₩50,754 | ₩50,754 | -0.21% | 2.5만 |
|---|
| 2025.11.11 | ₩52,820 | ₩52,820 | ₩49,748 | ₩50,754 | -3.91% | 4.5천 |
|---|
| 2025.11.10 | ₩50,875 | ₩53,558 | ₩50,298 | ₩51,774 | +1.77% | 8.8천 |
|---|
| 2025.11.07 | ₩49,922 | ₩51,116 | ₩49,332 | ₩50,982 | +2.12% | 7.3천 |
|---|
| 2025.11.06 | ₩49,748 | ₩51,223 | ₩49,613 | ₩49,909 | +0.32% | 6.5천 |
|---|
| 2025.11.05 | ₩49,479 | ₩50,982 | ₩49,023 | ₩50,579 | +2.22% | 1.3만 |
|---|
| 2025.11.04 | ₩48,097 | ₩51,022 | ₩48,097 | ₩49,278 | +2.45% | 1.2만 |
|---|
| 2025.11.03 | ₩49,761 | ₩50,418 | ₩48,312 | ₩49,157 | -1.21% | 1.4만 |
|---|
| 2025.10.31 | ₩51,197 | ₩51,197 | ₩48,916 | ₩48,916 | -4.45% | 9.5천 |
|---|
| 2025.10.30 | ₩50,486 | ₩51,425 | ₩48,929 | ₩50,969 | +0.96% | 1만 |
|---|
| 2025.10.29 | ₩52,766 | ₩53,719 | ₩50,486 | ₩50,486 | -4.32% | 7.5천 |
|---|
| 2025.10.28 | ₩56,550 | ₩56,550 | ₩51,827 | ₩51,841 | -8.33% | 9.8천 |
|---|
| 2025.10.27 | ₩54,993 | ₩56,107 | ₩52,444 | ₩52,444 | -4.64% | 9.1천 |
|---|
| 2025.10.24 | ₩53,424 | ₩53,732 | ₩51,800 | ₩53,732 | +0.58% | 1.2만 |
|---|
| 2025.10.23 | ₩52,203 | ₩53,638 | ₩51,988 | ₩52,324 | +0.23% | 6.6천 |
|---|
| 2025.10.22 | ₩51,478 | ₩53,061 | ₩47,963 | ₩52,310 | +1.62% | 5.3천 |
|---|
| 2025.10.21 | ₩50,727 | ₩53,169 | ₩50,633 | ₩51,921 | +2.35% | 7.9천 |
|---|
| 2025.10.20 | ₩49,466 | ₩51,210 | ₩49,184 | ₩50,016 | +1.11% | 8.8천 |
|---|
| 2025.10.17 | ₩48,969 | ₩50,647 | ₩48,969 | ₩50,606 | +3.34% | 4.4천 |
|---|
| 2025.10.16 | ₩50,647 | ₩50,647 | ₩49,439 | ₩49,801 | -1.67% | 4천 |
|---|
| 2025.10.15 | ₩49,935 | ₩50,472 | ₩48,902 | ₩50,472 | +1.07% | 4.1천 |
|---|
| 2025.10.14 | ₩47,051 | ₩50,834 | ₩45,911 | ₩49,198 | +4.56% | 6.9천 |
|---|
| 2025.10.13 | ₩46,152 | ₩49,077 | ₩45,280 | ₩47,494 | +2.91% | 9.2천 |
|---|
| 2025.10.10 | ₩46,555 | ₩49,278 | ₩45,240 | ₩46,125 | -0.92% | 6.5천 |
|---|