시장 데이터를 불러오는 중
전체 종목
SMJ International Holdings Inc. Class A Ordinary Shares 과거 주가
SMJ International Holdings Inc. Class A Ordinary Shares · SMJF · NYSE American
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMJ International Holdings Inc. Class A Ordinary Shares · SMJF · NYSE American
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,700 | ₩2,330 | ₩1,650 | ₩2,049 | +20.47% | 853.4만 |
| 2026.10.08 | ₩2,075 | ₩2,075 | ₩1,446 | ₩1,660 | -20.00% | 31.4만 |
| 2026.10.07 | ₩2,410 | ₩2,450 | ₩2,019 | ₩2,075 | -13.89% | 29.7만 |
| 2026.10.06 | ₩2,370 | ₩2,571 | ₩2,316 | ₩2,316 | -2.26% | 15만 |
| 2026.10.05 | ₩2,651 | ₩2,745 | ₩2,343 | ₩2,343 | -11.62% | 21.3만 |
| 2026.10.02 | ₩2,477 | ₩2,892 | ₩2,276 | ₩2,477 | 0.00% | 50.6만 |
| 2026.10.01 | ₩3,481 | ₩3,481 | ₩2,209 | ₩2,563 | -26.38% | 39.2만 |
| 2026.09.30 | ₩3,588 | ₩4,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,468 |
| ₩3,468 |
| -3.36% |
| 56.1만 |
| 2026.09.29 | ₩2,946 | ₩4,124 | ₩2,946 | ₩3,441 | +16.82% | 147.9만 |
|---|
| 2026.09.28 | ₩2,166 | ₩3,013 | ₩2,129 | ₩2,986 | +37.82% | 206.4만 |
|---|
| 2026.09.25 | ₩2,102 | ₩2,182 | ₩2,049 | ₩2,142 | +1.91% | 18.5만 |
|---|
| 2026.09.24 | ₩2,182 | ₩2,276 | ₩1,941 | ₩2,089 | -4.29% | 55.9만 |
|---|
| 2026.09.23 | ₩1,754 | ₩2,343 | ₩1,754 | ₩2,142 | +22.14% | 365.7만 |
|---|
| 2026.09.22 | ₩1,446 | ₩1,928 | ₩1,446 | ₩1,660 | +14.81% | 222.7만 |
|---|
| 2026.09.21 | ₩1,392 | ₩1,473 | ₩1,392 | ₩1,459 | +4.81% | 56.8만 |
|---|
| 2026.09.18 | ₩1,406 | ₩1,446 | ₩1,352 | ₩1,406 | 0.00% | 51.1만 |
|---|
| 2026.09.17 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,419 | +4.95% | 31.2만 |
|---|
| 2026.09.16 | ₩1,406 | ₩1,419 | ₩1,339 | ₩1,339 | -4.76% | 19.5만 |
|---|
| 2026.09.15 | ₩1,379 | ₩1,419 | ₩1,378 | ₩1,419 | +2.91% | 16만 |
|---|
| 2026.09.14 | ₩1,419 | ₩1,419 | ₩1,379 | ₩1,379 | -2.83% | 19만 |
|---|
| 2026.09.11 | ₩1,406 | ₩1,446 | ₩1,406 | ₩1,433 | +1.90% | 25.4만 |
|---|
| 2026.09.10 | ₩1,419 | ₩1,473 | ₩1,392 | ₩1,392 | -1.89% | 34.5만 |
|---|
| 2026.09.09 | ₩1,392 | ₩1,459 | ₩1,366 | ₩1,459 | +4.81% | 39.1만 |
|---|
| 2026.09.08 | ₩1,446 | ₩1,500 | ₩1,446 | ₩1,459 | +0.93% | 38.9만 |
|---|
| 2026.09.04 | ₩1,352 | ₩1,506 | ₩1,352 | ₩1,473 | +8.91% | 58.8만 |
|---|
| 2026.09.03 | ₩1,419 | ₩1,473 | ₩1,352 | ₩1,379 | -2.83% | 70.4만 |
|---|
| 2026.09.02 | ₩1,459 | ₩1,526 | ₩1,433 | ₩1,459 | 0.00% | 68.8만 |
|---|
| 2026.09.01 | ₩1,406 | ₩1,500 | ₩1,352 | ₩1,486 | +5.71% | 193.1만 |
|---|
| 2026.08.31 | ₩1,459 | ₩1,540 | ₩1,366 | ₩1,419 | -2.75% | 177.3만 |
|---|
| 2026.08.28 | ₩1,526 | ₩1,714 | ₩1,406 | ₩1,486 | -2.63% | 530.7만 |
|---|
| 2026.08.27 | ₩14,956 | ₩15,063 | ₩1,205 | ₩1,968 | -86.84% | 923.3만 |
|---|
| 2026.08.26 | ₩14,929 | ₩15,197 | ₩14,835 | ₩15,170 | +1.61% | 197.7만 |
|---|
| 2026.08.25 | ₩14,956 | ₩15,304 | ₩14,795 | ₩14,929 | -0.18% | 253.5만 |
|---|
| 2026.08.24 | ₩15,063 | ₩15,371 | ₩14,809 | ₩15,063 | 0.00% | 128.8만 |
|---|
| 2026.08.21 | ₩15,197 | ₩15,331 | ₩14,514 | ₩15,277 | +0.53% | 162.7만 |
|---|
| 2026.08.20 | ₩14,353 | ₩15,371 | ₩14,233 | ₩15,036 | +4.76% | 238.5만 |
|---|
| 2026.08.19 | ₩14,340 | ₩14,568 | ₩14,300 | ₩14,353 | +0.09% | 144.8만 |
|---|
| 2026.08.18 | ₩13,992 | ₩14,608 | ₩13,858 | ₩14,568 | +4.11% | 186.4만 |
|---|
| 2026.08.17 | ₩13,523 | ₩13,992 | ₩13,523 | ₩13,992 | +3.47% | 158만 |
|---|
| 2026.08.14 | ₩13,443 | ₩13,724 | ₩13,403 | ₩13,724 | +2.09% | 120.8만 |
|---|
| 2026.08.13 | ₩12,854 | ₩13,657 | ₩12,586 | ₩13,255 | +3.12% | 45.1만 |
|---|
| 2026.08.12 | ₩12,157 | ₩13,028 | ₩12,157 | ₩12,854 | +5.73% | 54.5만 |
|---|
| 2026.08.11 | ₩12,077 | ₩12,318 | ₩12,050 | ₩12,184 | +0.89% | 227.8만 |
|---|
| 2026.08.10 | ₩11,381 | ₩11,930 | ₩11,180 | ₩11,823 | +3.88% | 25.3만 |
|---|
| 2026.08.07 | ₩10,952 | ₩11,314 | ₩10,939 | ₩11,180 | +2.08% | 174.9만 |
|---|
| 2026.08.06 | ₩8,971 | ₩11,649 | ₩8,824 | ₩10,979 | +22.39% | 82.2만 |
|---|
| 2026.08.05 | ₩7,538 | ₩9,245 | ₩7,431 | ₩9,038 | +19.89% | 173.9만 |
|---|
| 2026.08.04 | ₩7,619 | ₩7,619 | ₩7,471 | ₩7,471 | -1.93% | 49.3만 |
|---|
| 2026.08.03 | ₩7,498 | ₩7,525 | ₩7,431 | ₩7,444 | -0.71% | 11.8만 |
|---|
| 2026.07.31 | ₩7,485 | ₩7,605 | ₩7,485 | ₩7,605 | +1.61% | 69.3만 |
|---|
| 2026.07.30 | ₩7,565 | ₩7,565 | ₩7,431 | ₩7,498 | -0.88% | 100.4만 |
|---|
| 2026.07.29 | ₩7,525 | ₩7,632 | ₩7,391 | ₩7,632 | +1.42% | 110.5만 |
|---|
| 2026.07.28 | ₩7,378 | ₩7,619 | ₩7,324 | ₩7,498 | +1.63% | 143만 |
|---|
| 2026.07.27 | ₩7,458 | ₩7,605 | ₩7,431 | ₩7,471 | +0.18% | 154.2만 |
|---|
| 2026.07.24 | ₩7,471 | ₩7,525 | ₩7,297 | ₩7,458 | -0.18% | 111.3만 |
|---|
| 2026.07.23 | ₩7,337 | ₩7,632 | ₩7,337 | ₩7,485 | +2.01% | 67.9만 |
|---|
| 2026.07.22 | ₩7,163 | ₩7,485 | ₩7,163 | ₩7,431 | +3.74% | 209만 |
|---|
| 2026.07.21 | ₩6,829 | ₩7,230 | ₩6,802 | ₩7,203 | +5.49% | 123.7만 |
|---|
| 2026.07.20 | ₩6,869 | ₩6,936 | ₩6,788 | ₩6,909 | +0.58% | 82.3만 |
|---|
| 2026.07.17 | ₩6,962 | ₩6,962 | ₩6,802 | ₩6,829 | -1.92% | 102.1만 |
|---|
| 2026.07.16 | ₩6,842 | ₩6,962 | ₩6,775 | ₩6,855 | +0.20% | 72.4만 |
|---|
| 2026.07.15 | ₩6,909 | ₩6,962 | ₩6,788 | ₩6,788 | -1.74% | 101.9만 |
|---|
| 2026.07.14 | ₩6,949 | ₩7,029 | ₩6,762 | ₩6,829 | -1.73% | 132.6만 |
|---|
| 2026.07.13 | ₩7,230 | ₩7,444 | ₩6,708 | ₩6,949 | -3.89% | 98.7만 |
|---|
| 2026.07.10 | ₩7,257 | ₩7,404 | ₩7,244 | ₩7,244 | -0.18% | 59만 |
|---|
| 2026.07.09 | ₩7,230 | ₩7,444 | ₩7,230 | ₩7,244 | +0.19% | 145.3만 |
|---|
| 2026.07.08 | ₩7,123 | ₩7,284 | ₩6,976 | ₩7,230 | +1.50% | 22만 |
|---|
| 2026.07.07 | ₩7,177 | ₩7,230 | ₩7,043 | ₩7,177 | 0.00% | 13.6만 |
|---|
| 2026.07.06 | ₩7,029 | ₩7,217 | ₩7,029 | ₩7,203 | +2.48% | 15.7만 |
|---|
| 2026.07.02 | ₩6,989 | ₩7,217 | ₩6,989 | ₩7,029 | +0.57% | 13.2만 |
|---|
| 2026.07.01 | ₩6,942 | ₩7,284 | ₩6,695 | ₩6,962 | +0.29% | 269.3만 |
|---|
| 2026.06.30 | ₩6,989 | ₩7,076 | ₩6,829 | ₩6,829 | -2.30% | 11.6만 |
|---|
| 2026.06.29 | ₩7,284 | ₩7,766 | ₩6,802 | ₩6,962 | -4.41% | 11.9만 |
|---|
| 2026.06.26 | ₩7,110 | ₩7,451 | ₩7,096 | ₩7,364 | +3.58% | 129.3만 |
|---|
| 2026.06.25 | ₩6,962 | ₩7,257 | ₩6,922 | ₩7,163 | +2.88% | 24.8만 |
|---|
| 2026.06.24 | ₩6,949 | ₩7,003 | ₩6,949 | ₩6,962 | +0.19% | 2.9만 |
|---|
| 2026.06.23 | ₩6,842 | ₩7,029 | ₩6,842 | ₩6,949 | +1.57% | 2.8만 |
|---|
| 2026.06.22 | ₩6,989 | ₩6,989 | ₩6,922 | ₩6,989 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩6,962 | ₩6,989 | ₩6,922 | ₩6,989 | +0.38% | 8.3만 |
|---|
| 2026.06.17 | ₩6,895 | ₩7,083 | ₩6,895 | ₩6,962 | +0.97% | 2.6만 |
|---|
| 2026.06.16 | ₩6,869 | ₩7,056 | ₩6,842 | ₩7,043 | +2.53% | 19.8만 |
|---|
| 2026.06.15 | ₩6,574 | ₩6,962 | ₩6,547 | ₩6,909 | +5.09% | 201.1만 |
|---|
| 2026.06.12 | ₩7,110 | ₩7,203 | ₩6,507 | ₩6,641 | -6.59% | 62.4만 |
|---|
| 2026.06.11 | ₩7,163 | ₩7,230 | ₩7,083 | ₩7,096 | -0.93% | 4.9만 |
|---|
| 2026.06.10 | ₩7,163 | ₩7,378 | ₩7,083 | ₩7,163 | 0.00% | 171만 |
|---|
| 2026.06.09 | ₩7,096 | ₩7,163 | ₩7,056 | ₩7,123 | +0.38% | 16.8만 |
|---|
| 2026.06.08 | ₩7,029 | ₩7,217 | ₩6,989 | ₩7,163 | +1.90% | 48.9만 |
|---|
| 2026.06.05 | ₩6,882 | ₩7,163 | ₩6,628 | ₩7,096 | +3.11% | 257.3만 |
|---|
| 2026.06.04 | ₩6,882 | ₩7,003 | ₩6,869 | ₩6,989 | +1.56% | 92.3만 |
|---|
| 2026.06.03 | ₩6,775 | ₩7,043 | ₩6,721 | ₩6,842 | +0.99% | 148.8만 |
|---|
| 2026.06.02 | ₩6,494 | ₩6,829 | ₩6,440 | ₩6,829 | +5.15% | 21.3만 |
|---|
| 2026.06.01 | ₩6,494 | ₩6,561 | ₩6,306 | ₩6,467 | -0.41% | 319.5만 |
|---|
| 2026.05.29 | ₩6,427 | ₩6,462 | ₩6,373 | ₩6,373 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩6,360 | ₩6,494 | ₩6,306 | ₩6,454 | +1.47% | 1.1만 |
|---|
| 2026.05.27 | ₩6,306 | ₩6,613 | ₩5,878 | ₩6,306 | 0.00% | 2만 |
|---|
| 2026.05.26 | ₩6,293 | ₩6,562 | ₩6,293 | ₩6,293 | 0.00% | 6.1만 |
|---|
| 2026.05.22 | ₩6,829 | ₩7,531 | ₩6,360 | ₩6,735 | -1.37% | 13.8만 |
|---|
| 2026.05.21 | ₩6,039 | ₩6,895 | ₩5,865 | ₩6,735 | +11.53% | 13.3만 |
|---|
| 2026.05.20 | ₩4,941 | ₩6,159 | ₩4,659 | ₩5,905 | +19.51% | 82.2만 |
|---|
| 2026.05.19 | ₩4,579 | ₩5,222 | ₩4,579 | ₩5,128 | +11.99% | 38.3만 |
|---|
| 2026.05.18 | ₩4,673 | ₩4,767 | ₩4,566 | ₩4,673 | 0.00% | 32.8만 |
|---|
| 2026.05.15 | ₩4,499 | ₩4,659 | ₩4,445 | ₩4,579 | +1.79% | 8.5만 |
|---|
| 2026.05.14 | ₩4,552 | ₩4,713 | ₩4,445 | ₩4,512 | -0.88% | 11.1만 |
|---|
| 2026.05.13 | ₩4,579 | ₩4,713 | ₩4,566 | ₩4,566 | -0.29% | 108.5만 |
|---|
| 2026.05.12 | ₩4,499 | ₩4,646 | ₩4,432 | ₩4,593 | +2.08% | 9.6만 |
|---|
| 2026.05.11 | ₩4,485 | ₩4,566 | ₩4,481 | ₩4,485 | 0.00% | 16.2만 |
|---|
| 2026.05.08 | ₩4,566 | ₩4,673 | ₩4,485 | ₩4,539 | -0.59% | 190.1만 |
|---|
| 2026.05.07 | ₩4,512 | ₩4,619 | ₩4,432 | ₩4,552 | +0.89% | 130.5만 |
|---|
| 2026.05.06 | ₩4,325 | ₩4,552 | ₩4,271 | ₩4,459 | +3.10% | 74.4만 |
|---|
| 2026.05.05 | ₩4,311 | ₩4,418 | ₩3,843 | ₩4,285 | -0.62% | 137.8만 |
|---|
| 2026.05.04 | ₩4,311 | ₩4,365 | ₩4,298 | ₩4,365 | +1.24% | 9.8만 |
|---|
| 2026.05.01 | ₩4,325 | ₩4,392 | ₩4,285 | ₩4,285 | -0.93% | 5만 |
|---|
| 2026.04.30 | ₩4,271 | ₩4,378 | ₩4,271 | ₩4,338 | +1.57% | 21.5만 |
|---|
| 2026.04.29 | ₩4,405 | ₩4,405 | ₩4,318 | ₩4,325 | -1.82% | 12.6만 |
|---|
| 2026.04.28 | ₩4,311 | ₩4,472 | ₩4,231 | ₩4,392 | +1.86% | 104.2만 |
|---|
| 2026.04.27 | ₩4,311 | ₩4,445 | ₩4,218 | ₩4,405 | +2.17% | 128.9만 |
|---|
| 2026.04.24 | ₩4,218 | ₩4,539 | ₩4,218 | ₩4,258 | +0.95% | 180.8만 |
|---|
| 2026.04.23 | ₩4,244 | ₩4,418 | ₩4,218 | ₩4,218 | -0.63% | 10.8만 |
|---|
| 2026.04.22 | ₩4,177 | ₩4,298 | ₩4,177 | ₩4,244 | +1.60% | 11.3만 |
|---|
| 2026.04.21 | ₩4,030 | ₩4,338 | ₩4,030 | ₩4,151 | +2.99% | 140.1만 |
|---|
| 2026.04.20 | ₩4,673 | ₩4,941 | ₩4,137 | ₩4,271 | -8.60% | 325.2만 |
|---|
| 2026.04.17 | ₩4,619 | ₩4,753 | ₩4,619 | ₩4,686 | +1.45% | 17.3만 |
|---|
| 2026.04.16 | ₩4,512 | ₩4,753 | ₩4,512 | ₩4,619 | +2.37% | 9.4만 |
|---|
| 2026.04.15 | ₩4,566 | ₩4,619 | ₩4,485 | ₩4,579 | +0.29% | 25.9만 |
|---|
| 2026.04.14 | ₩4,566 | ₩4,686 | ₩4,566 | ₩4,659 | +2.05% | 18.9만 |
|---|
| 2026.04.13 | ₩4,526 | ₩4,686 | ₩4,499 | ₩4,686 | +3.55% | 25.8만 |
|---|
| 2026.04.10 | ₩4,472 | ₩4,686 | ₩4,097 | ₩4,485 | +0.30% | 218.4만 |
|---|
| 2026.04.09 | ₩4,445 | ₩4,954 | ₩4,392 | ₩4,579 | +3.01% | 219만 |
|---|
| 2026.04.08 | ₩4,485 | ₩4,646 | ₩4,365 | ₩4,606 | +2.69% | 105.4만 |
|---|
| 2026.04.07 | ₩4,365 | ₩4,472 | ₩4,352 | ₩4,418 | +1.23% | 7.6만 |
|---|
| 2026.04.06 | ₩4,352 | ₩4,472 | ₩4,338 | ₩4,459 | +2.46% | 8.7만 |
|---|
| 2026.04.02 | ₩4,352 | ₩4,352 | ₩4,097 | ₩4,271 | -1.85% | 24.7만 |
|---|
| 2026.04.01 | ₩4,191 | ₩4,472 | ₩4,191 | ₩4,472 | +6.71% | 6만 |
|---|
| 2026.03.31 | ₩4,191 | ₩4,244 | ₩4,084 | ₩4,151 | -0.96% | 234.2만 |
|---|
| 2026.03.30 | ₩4,084 | ₩4,285 | ₩4,084 | ₩4,177 | +2.30% | 9.2만 |
|---|
| 2026.03.27 | ₩4,285 | ₩4,358 | ₩4,111 | ₩4,151 | -3.13% | 8.8만 |
|---|
| 2026.03.26 | ₩4,084 | ₩4,311 | ₩4,017 | ₩4,258 | +4.26% | 162.1만 |
|---|
| 2026.03.25 | ₩3,829 | ₩4,003 | ₩3,629 | ₩3,910 | +2.10% | 5.8만 |
|---|
| 2026.03.24 | ₩3,200 | ₩4,070 | ₩2,932 | ₩3,910 | +22.18% | 25.4만 |
|---|
| 2026.03.23 | ₩3,829 | ₩4,037 | ₩3,749 | ₩3,870 | +1.05% | 2.9만 |
|---|
| 2026.03.20 | ₩4,084 | ₩4,097 | ₩3,896 | ₩3,950 | -3.28% | 1.1만 |
|---|
| 2026.03.19 | ₩4,030 | ₩4,151 | ₩3,883 | ₩4,017 | -0.33% | 2.4만 |
|---|
| 2026.03.18 | ₩4,204 | ₩4,271 | ₩3,883 | ₩4,151 | -1.27% | 6.5만 |
|---|
| 2026.03.17 | ₩3,870 | ₩4,285 | ₩3,870 | ₩4,017 | +3.81% | 3.9만 |
|---|
| 2026.03.16 | ₩4,218 | ₩4,218 | ₩3,575 | ₩3,642 | -13.65% | 5.2만 |
|---|
| 2026.03.13 | ₩4,499 | ₩4,499 | ₩3,950 | ₩4,298 | -4.46% | 3.9만 |
|---|
| 2026.03.12 | ₩4,593 | ₩4,753 | ₩4,030 | ₩4,294 | -6.50% | 6.8만 |
|---|
| 2026.03.11 | ₩4,244 | ₩4,686 | ₩4,044 | ₩4,686 | +10.41% | 3.6만 |
|---|
| 2026.03.10 | ₩3,535 | ₩4,258 | ₩3,535 | ₩4,218 | +19.32% | 4.9만 |
|---|
| 2026.03.09 | ₩4,633 | ₩4,633 | ₩3,896 | ₩3,963 | -14.45% | 4.8만 |
|---|
| 2026.03.06 | ₩4,606 | ₩5,061 | ₩3,896 | ₩4,552 | -1.16% | 39.7만 |
|---|
| 2026.03.05 | ₩3,890 | ₩4,954 | ₩3,781 | ₩4,633 | +19.10% | 21만 |
|---|
| 2026.03.04 | ₩3,535 | ₩3,870 | ₩3,535 | ₩3,749 | +6.06% | 3.2만 |
|---|
| 2026.03.03 | ₩3,977 | ₩4,098 | ₩3,495 | ₩4,003 | +0.67% | 20.6만 |
|---|
| 2026.03.02 | ₩3,414 | ₩4,352 | ₩3,414 | ₩3,870 | +13.33% | 73.6만 |
|---|
| 2026.02.27 | ₩2,745 | ₩3,856 | ₩2,678 | ₩3,414 | +24.39% | 125만 |
|---|
| 2026.02.26 | ₩3,267 | ₩3,334 | ₩2,236 | ₩2,678 | -18.03% | 848.5만 |
|---|
| 2026.02.25 | ₩1,861 | ₩2,531 | ₩1,848 | ₩2,209 | +18.71% | 36.4만 |
|---|
| 2026.02.24 | ₩1,928 | ₩2,249 | ₩1,834 | ₩1,834 | -4.86% | 11.7만 |
|---|
| 2026.02.23 | ₩1,754 | ₩2,075 | ₩1,553 | ₩1,848 | +5.34% | 44.8만 |
|---|
| 2026.02.20 | ₩1,741 | ₩2,049 | ₩1,580 | ₩1,754 | +0.77% | 51.4만 |
|---|
| 2026.02.19 | ₩2,028 | ₩2,062 | ₩1,821 | ₩1,928 | -4.95% | 44.8만 |
|---|
| 2026.02.18 | ₩1,901 | ₩2,276 | ₩1,875 | ₩2,062 | +8.45% | 113.7만 |
|---|
| 2026.02.17 | ₩6,266 | ₩6,949 | ₩1,098 | ₩2,758 | -55.98% | 833만 |
|---|
| 2026.02.13 | ₩6,882 | ₩7,297 | ₩6,859 | ₩7,150 | +3.89% | 34.5만 |
|---|
| 2026.02.12 | ₩7,136 | ₩7,163 | ₩6,989 | ₩7,083 | -0.75% | 8.4만 |
|---|
| 2026.02.11 | ₩7,217 | ₩7,217 | ₩7,029 | ₩7,163 | -0.74% | 9.2만 |
|---|
| 2026.02.10 | ₩7,096 | ₩7,230 | ₩7,029 | ₩7,217 | +1.70% | 5.7만 |
|---|
| 2026.02.09 | ₩7,029 | ₩7,270 | ₩6,829 | ₩7,177 | +2.10% | 16.7만 |
|---|
| 2026.02.06 | ₩7,418 | ₩7,490 | ₩7,123 | ₩7,123 | -3.97% | 4.2만 |
|---|
| 2026.02.05 | ₩7,257 | ₩7,458 | ₩7,230 | ₩7,270 | +0.18% | 5만 |
|---|
| 2026.02.04 | ₩7,203 | ₩7,471 | ₩7,177 | ₩7,404 | +2.79% | 11만 |
|---|
| 2026.02.03 | ₩7,230 | ₩7,619 | ₩6,829 | ₩7,177 | -0.74% | 62.4만 |
|---|
| 2026.02.02 | ₩7,431 | ₩7,444 | ₩7,230 | ₩7,431 | 0.00% | 14.5만 |
|---|
| 2026.01.30 | ₩7,364 | ₩7,632 | ₩7,244 | ₩7,431 | +0.91% | 43.5만 |
|---|
| 2026.01.29 | ₩6,962 | ₩7,325 | ₩6,922 | ₩7,284 | +4.62% | 180.9만 |
|---|
| 2026.01.28 | ₩7,096 | ₩7,163 | ₩6,889 | ₩7,096 | 0.00% | 185.8만 |
|---|
| 2026.01.27 | ₩6,962 | ₩7,110 | ₩6,857 | ₩7,096 | +1.92% | 27.4만 |
|---|
| 2026.01.26 | ₩6,895 | ₩7,070 | ₩6,775 | ₩6,909 | +0.19% | 40.1만 |
|---|
| 2026.01.23 | ₩6,936 | ₩7,096 | ₩6,829 | ₩6,936 | 0.00% | 8만 |
|---|
| 2026.01.22 | ₩6,788 | ₩7,096 | ₩6,762 | ₩6,936 | +2.17% | 83.6만 |
|---|
| 2026.01.21 | ₩6,293 | ₩7,016 | ₩6,293 | ₩6,762 | +7.45% | 12.3만 |
|---|
| 2026.01.20 | ₩6,775 | ₩6,936 | ₩6,239 | ₩6,239 | -7.91% | 8.7만 |
|---|
| 2026.01.16 | ₩7,083 | ₩7,083 | ₩6,762 | ₩6,802 | -3.97% | 8.3만 |
|---|
| 2026.01.15 | ₩7,203 | ₩7,297 | ₩6,829 | ₩6,962 | -3.35% | 18.5만 |
|---|
| 2026.01.14 | ₩7,177 | ₩7,364 | ₩7,123 | ₩7,324 | +2.05% | 102.5만 |
|---|
| 2026.01.13 | ₩7,096 | ₩7,485 | ₩7,029 | ₩7,177 | +1.13% | 118.5만 |
|---|
| 2026.01.12 | ₩7,003 | ₩7,110 | ₩7,003 | ₩7,070 | +0.96% | 10.3만 |
|---|
| 2026.01.09 | ₩6,962 | ₩7,070 | ₩6,895 | ₩7,056 | +1.35% | 44.2만 |
|---|
| 2026.01.08 | ₩7,016 | ₩7,154 | ₩6,895 | ₩6,895 | -1.72% | 112.6만 |
|---|
| 2026.01.07 | ₩6,936 | ₩7,096 | ₩6,668 | ₩7,016 | +1.16% | 153.8만 |
|---|
| 2026.01.06 | ₩6,588 | ₩7,003 | ₩6,427 | ₩6,949 | +5.49% | 19.6만 |
|---|
| 2026.01.05 | ₩6,440 | ₩6,681 | ₩6,294 | ₩6,521 | +1.25% | 21.5만 |
|---|
| 2026.01.02 | ₩6,695 | ₩6,829 | ₩6,360 | ₩6,521 | -2.60% | 3.6만 |
|---|
| 2025.12.31 | ₩6,333 | ₩6,949 | ₩6,333 | ₩6,775 | +6.98% | 72.3만 |
|---|
| 2025.12.30 | ₩6,280 | ₩6,654 | ₩6,280 | ₩6,440 | +2.56% | 161.4만 |
|---|
| 2025.12.29 | ₩6,119 | ₩6,257 | ₩6,052 | ₩6,239 | +1.97% | 29.2만 |
|---|
| 2025.12.26 | ₩6,092 | ₩6,226 | ₩6,025 | ₩6,226 | +2.20% | 32만 |
|---|
| 2025.12.24 | ₩6,012 | ₩6,172 | ₩5,998 | ₩6,172 | +2.67% | 29.1만 |
|---|
| 2025.12.23 | ₩6,333 | ₩6,333 | ₩5,985 | ₩6,132 | -3.17% | 103.9만 |
|---|
| 2025.12.22 | ₩6,226 | ₩6,427 | ₩6,226 | ₩6,266 | +0.65% | 16.7만 |
|---|
| 2025.12.19 | ₩6,052 | ₩6,347 | ₩5,878 | ₩6,347 | +4.87% | 205.5만 |
|---|
| 2025.12.18 | ₩5,931 | ₩6,092 | ₩5,824 | ₩6,052 | +2.03% | 388.9만 |
|---|
| 2025.12.17 | ₩6,213 | ₩6,213 | ₩5,811 | ₩5,865 | -5.60% | 106.2만 |
|---|
| 2025.12.16 | ₩6,092 | ₩6,338 | ₩5,891 | ₩6,159 | +1.10% | 105.8만 |
|---|
| 2025.12.15 | ₩5,931 | ₩6,159 | ₩5,918 | ₩6,025 | +1.58% | 10.1만 |
|---|
| 2025.12.12 | ₩6,092 | ₩6,203 | ₩5,891 | ₩5,945 | -2.42% | 12만 |
|---|
| 2025.12.11 | ₩6,025 | ₩6,159 | ₩5,958 | ₩5,958 | -1.11% | 2.6만 |
|---|
| 2025.12.10 | ₩6,427 | ₩6,547 | ₩6,025 | ₩6,025 | -6.25% | 2.4만 |
|---|
| 2025.12.09 | ₩6,347 | ₩6,561 | ₩6,025 | ₩6,480 | +2.11% | 6.1만 |
|---|
| 2025.12.08 | ₩5,891 | ₩7,083 | ₩5,891 | ₩6,561 | +11.36% | 19.8만 |
|---|
| 2025.12.05 | ₩5,757 | ₩6,628 | ₩5,757 | ₩5,891 | +2.33% | 19.1만 |
|---|
| 2025.12.04 | ₩5,918 | ₩9,373 | ₩5,690 | ₩6,039 | +2.04% | 161.8만 |
|---|