시장 데이터를 불러오는 중
전체 종목
스마트렌트 과거 주가
SmartRent, Inc. Class A Common Stock · SMRT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SmartRent, Inc. Class A Common Stock · SMRT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,570 | ₩1,583 | ₩1,543 | ₩1,570 | 0.00% | 32.2만 |
| 2026.10.08 | ₩1,570 | ₩1,583 | ₩1,549 | ₩1,556 | -0.85% | 72.3만 |
| 2026.10.07 | ₩1,583 | ₩1,610 | ₩1,570 | ₩1,570 | -0.85% | 38.6만 |
| 2026.10.06 | ₩1,610 | ₩1,650 | ₩1,610 | ₩1,610 | 0.00% | 56만 |
| 2026.10.05 | ₩1,596 | ₩1,643 | ₩1,590 | ₩1,610 | +0.84% | 48.8만 |
| 2026.10.02 | ₩1,650 | ₩1,664 | ₩1,603 | ₩1,610 | -2.44% | 52.3만 |
| 2026.10.01 | ₩1,596 | ₩1,630 | ₩1,556 | ₩1,610 | +0.84% | 48.9만 |
| 2026.09.30 | ₩1,583 | ₩1,617 | ₩1,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,583 |
| 0.00% |
| 50.8만 |
| 2026.09.29 | ₩1,583 | ₩1,603 | ₩1,563 | ₩1,583 | 0.00% | 49.8만 |
|---|
| 2026.09.28 | ₩1,596 | ₩1,610 | ₩1,576 | ₩1,596 | 0.00% | 64.7만 |
|---|
| 2026.09.25 | ₩1,596 | ₩1,623 | ₩1,583 | ₩1,596 | 0.00% | 78.5만 |
|---|
| 2026.09.24 | ₩1,556 | ₩1,596 | ₩1,556 | ₩1,596 | +2.59% | 59.3만 |
|---|
| 2026.09.23 | ₩1,570 | ₩1,610 | ₩1,535 | ₩1,556 | -0.85% | 68.7만 |
|---|
| 2026.09.22 | ₩1,583 | ₩1,617 | ₩1,563 | ₩1,596 | +0.85% | 77.6만 |
|---|
| 2026.09.21 | ₩1,596 | ₩1,609 | ₩1,543 | ₩1,556 | -2.52% | 61.9만 |
|---|
| 2026.09.18 | ₩1,529 | ₩1,610 | ₩1,516 | ₩1,610 | +5.26% | 281.2만 |
|---|
| 2026.09.17 | ₩1,596 | ₩1,596 | ₩1,543 | ₩1,556 | -2.52% | 43만 |
|---|
| 2026.09.16 | ₩1,529 | ₩1,623 | ₩1,529 | ₩1,529 | 0.00% | 68.1만 |
|---|
| 2026.09.15 | ₩1,570 | ₩1,570 | ₩1,529 | ₩1,556 | -0.85% | 52.5만 |
|---|
| 2026.09.14 | ₩1,583 | ₩1,596 | ₩1,556 | ₩1,556 | -1.69% | 99만 |
|---|
| 2026.09.11 | ₩1,596 | ₩1,596 | ₩1,543 | ₩1,556 | -2.52% | 40.5만 |
|---|
| 2026.09.10 | ₩1,596 | ₩1,623 | ₩1,543 | ₩1,556 | -2.52% | 94만 |
|---|
| 2026.09.09 | ₩1,717 | ₩1,717 | ₩1,610 | ₩1,610 | -6.25% | 106.3만 |
|---|
| 2026.09.08 | ₩1,771 | ₩1,784 | ₩1,731 | ₩1,731 | -2.27% | 50.9만 |
|---|
| 2026.09.04 | ₩1,784 | ₩1,811 | ₩1,771 | ₩1,784 | 0.00% | 42.6만 |
|---|
| 2026.09.03 | ₩1,838 | ₩1,838 | ₩1,771 | ₩1,784 | -2.92% | 64.2만 |
|---|
| 2026.09.02 | ₩1,784 | ₩1,838 | ₩1,771 | ₩1,824 | +2.26% | 81.6만 |
|---|
| 2026.09.01 | ₩1,771 | ₩1,791 | ₩1,731 | ₩1,771 | 0.00% | 59.5만 |
|---|
| 2026.08.31 | ₩1,811 | ₩1,833 | ₩1,778 | ₩1,784 | -1.48% | 83.3만 |
|---|
| 2026.08.28 | ₩1,824 | ₩1,845 | ₩1,784 | ₩1,798 | -1.47% | 71.1만 |
|---|
| 2026.08.27 | ₩1,798 | ₩1,851 | ₩1,764 | ₩1,824 | +1.49% | 99만 |
|---|
| 2026.08.26 | ₩1,918 | ₩1,945 | ₩1,798 | ₩1,811 | -5.59% | 76.1만 |
|---|
| 2026.08.25 | ₩1,878 | ₩1,945 | ₩1,866 | ₩1,932 | +2.86% | 54만 |
|---|
| 2026.08.24 | ₩1,892 | ₩1,905 | ₩1,851 | ₩1,878 | -0.71% | 81.1만 |
|---|
| 2026.08.21 | ₩1,851 | ₩1,918 | ₩1,798 | ₩1,918 | +3.62% | 114.5만 |
|---|
| 2026.08.20 | ₩1,838 | ₩1,850 | ₩1,798 | ₩1,811 | -1.46% | 61.6만 |
|---|
| 2026.08.19 | ₩1,865 | ₩1,912 | ₩1,831 | ₩1,851 | -0.72% | 86.2만 |
|---|
| 2026.08.18 | ₩1,972 | ₩1,992 | ₩1,865 | ₩1,865 | -5.44% | 97.3만 |
|---|
| 2026.08.17 | ₩1,999 | ₩1,999 | ₩1,932 | ₩1,985 | -0.67% | 109.1만 |
|---|
| 2026.08.14 | ₩1,932 | ₩2,039 | ₩1,878 | ₩1,999 | +3.47% | 120.9만 |
|---|
| 2026.08.13 | ₩1,945 | ₩2,019 | ₩1,905 | ₩1,932 | -0.69% | 268.9만 |
|---|
| 2026.08.12 | ₩1,959 | ₩1,992 | ₩1,905 | ₩1,945 | -0.68% | 176만 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,932 | ₩1,771 | ₩1,892 | +4.44% | 135.8만 |
|---|
| 2026.08.10 | ₩1,905 | ₩1,932 | ₩1,811 | ₩1,824 | -4.23% | 137.1만 |
|---|
| 2026.08.07 | ₩1,851 | ₩1,918 | ₩1,757 | ₩1,905 | +2.90% | 179.2만 |
|---|
| 2026.08.06 | ₩1,757 | ₩1,851 | ₩1,623 | ₩1,838 | +4.58% | 200.6만 |
|---|
| 2026.08.05 | ₩1,543 | ₩1,744 | ₩1,529 | ₩1,744 | +13.04% | 741.7만 |
|---|
| 2026.08.04 | ₩1,328 | ₩1,415 | ₩1,328 | ₩1,409 | +6.06% | 81만 |
|---|
| 2026.08.03 | ₩1,355 | ₩1,409 | ₩1,355 | ₩1,368 | +0.99% | 78.1만 |
|---|
| 2026.07.31 | ₩1,355 | ₩1,368 | ₩1,331 | ₩1,355 | 0.00% | 66.2만 |
|---|
| 2026.07.30 | ₩1,315 | ₩1,395 | ₩1,315 | ₩1,368 | +4.08% | 81.2만 |
|---|
| 2026.07.29 | ₩1,342 | ₩1,395 | ₩1,333 | ₩1,335 | -0.50% | 97.4만 |
|---|
| 2026.07.28 | ₩1,297 | ₩1,368 | ₩1,292 | ₩1,342 | +3.41% | 181.4만 |
|---|
| 2026.07.27 | ₩1,268 | ₩1,342 | ₩1,268 | ₩1,293 | +2.01% | 162.9만 |
|---|
| 2026.07.24 | ₩1,274 | ₩1,301 | ₩1,272 | ₩1,272 | -0.21% | 191.8만 |
|---|
| 2026.07.23 | ₩1,288 | ₩1,315 | ₩1,264 | ₩1,272 | -1.25% | 123.5만 |
|---|
| 2026.07.22 | ₩1,281 | ₩1,315 | ₩1,281 | ₩1,301 | +1.57% | 253만 |
|---|
| 2026.07.21 | ₩1,342 | ₩1,342 | ₩1,288 | ₩1,295 | -3.50% | 189.5만 |
|---|
| 2026.07.20 | ₩1,288 | ₩1,355 | ₩1,288 | ₩1,333 | +3.54% | 235.6만 |
|---|
| 2026.07.17 | ₩1,234 | ₩1,313 | ₩1,233 | ₩1,293 | +4.78% | 136.5만 |
|---|
| 2026.07.16 | ₩1,274 | ₩1,304 | ₩1,214 | ₩1,284 | +0.74% | 190.3만 |
|---|
| 2026.07.15 | ₩1,303 | ₩1,362 | ₩1,281 | ₩1,289 | -1.03% | 211.7만 |
|---|
| 2026.07.14 | ₩1,342 | ₩1,368 | ₩1,303 | ₩1,303 | -2.90% | 131.8만 |
|---|
| 2026.07.13 | ₩1,355 | ₩1,409 | ₩1,304 | ₩1,317 | -2.77% | 496.1만 |
|---|
| 2026.07.10 | ₩1,395 | ₩1,449 | ₩1,375 | ₩1,382 | -0.96% | 108.9만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,449 | ₩1,362 | ₩1,409 | +0.96% | 127.5만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,435 | ₩1,355 | ₩1,409 | -1.87% | 254.3만 |
|---|
| 2026.07.07 | ₩1,516 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 130.5만 |
|---|
| 2026.07.06 | ₩1,529 | ₩1,583 | ₩1,503 | ₩1,516 | -0.88% | 177.2만 |
|---|
| 2026.07.02 | ₩1,583 | ₩1,610 | ₩1,529 | ₩1,543 | -2.54% | 156.3만 |
|---|
| 2026.07.01 | ₩1,623 | ₩1,664 | ₩1,543 | ₩1,570 | -3.31% | 342.3만 |
|---|
| 2026.06.30 | ₩1,623 | ₩1,643 | ₩1,583 | ₩1,596 | -1.65% | 159.9만 |
|---|
| 2026.06.29 | ₩1,664 | ₩1,717 | ₩1,596 | ₩1,637 | -1.61% | 170.8만 |
|---|
| 2026.06.26 | ₩1,543 | ₩1,690 | ₩1,523 | ₩1,637 | +6.09% | 2107.5만 |
|---|
| 2026.06.25 | ₩1,516 | ₩1,570 | ₩1,496 | ₩1,529 | +0.88% | 236.4만 |
|---|
| 2026.06.24 | ₩1,516 | ₩1,549 | ₩1,489 | ₩1,503 | -0.88% | 116.6만 |
|---|
| 2026.06.23 | ₩1,462 | ₩1,529 | ₩1,449 | ₩1,516 | +3.67% | 91만 |
|---|
| 2026.06.22 | ₩1,503 | ₩1,570 | ₩1,462 | ₩1,476 | -1.79% | 271만 |
|---|
| 2026.06.18 | ₩1,435 | ₩1,570 | ₩1,435 | ₩1,516 | +5.61% | 242.9만 |
|---|
| 2026.06.17 | ₩1,476 | ₩1,503 | ₩1,422 | ₩1,435 | -2.73% | 186.4만 |
|---|
| 2026.06.16 | ₩1,516 | ₩1,543 | ₩1,449 | ₩1,449 | -4.42% | 125.2만 |
|---|
| 2026.06.15 | ₩1,543 | ₩1,630 | ₩1,516 | ₩1,516 | -1.74% | 98.4만 |
|---|
| 2026.06.12 | ₩1,570 | ₩1,583 | ₩1,509 | ₩1,529 | -2.56% | 164.6만 |
|---|
| 2026.06.11 | ₩1,543 | ₩1,610 | ₩1,496 | ₩1,543 | 0.00% | 257.4만 |
|---|
| 2026.06.10 | ₩1,489 | ₩1,524 | ₩1,462 | ₩1,462 | -1.80% | 112.5만 |
|---|
| 2026.06.09 | ₩1,529 | ₩1,610 | ₩1,503 | ₩1,516 | -0.88% | 406만 |
|---|
| 2026.06.08 | ₩1,556 | ₩1,596 | ₩1,503 | ₩1,516 | -2.59% | 233.8만 |
|---|
| 2026.06.05 | ₩1,570 | ₩1,590 | ₩1,462 | ₩1,476 | -5.98% | 163.8만 |
|---|
| 2026.06.04 | ₩1,583 | ₩1,604 | ₩1,556 | ₩1,556 | -1.69% | 60.2만 |
|---|
| 2026.06.03 | ₩1,664 | ₩1,664 | ₩1,556 | ₩1,570 | -5.65% | 76.9만 |
|---|
| 2026.06.02 | ₩1,677 | ₩1,685 | ₩1,596 | ₩1,650 | -1.60% | 69.2만 |
|---|
| 2026.06.01 | ₩1,690 | ₩1,717 | ₩1,637 | ₩1,664 | -1.59% | 115.4만 |
|---|
| 2026.05.29 | ₩1,744 | ₩1,757 | ₩1,670 | ₩1,690 | -3.08% | 111.9만 |
|---|
| 2026.05.28 | ₩1,798 | ₩1,824 | ₩1,744 | ₩1,757 | -2.24% | 132.7만 |
|---|
| 2026.05.27 | ₩1,717 | ₩1,811 | ₩1,704 | ₩1,757 | +2.34% | 104.5만 |
|---|
| 2026.05.26 | ₩1,717 | ₩1,771 | ₩1,650 | ₩1,704 | -0.78% | 165.2만 |
|---|
| 2026.05.22 | ₩1,623 | ₩1,778 | ₩1,623 | ₩1,717 | +5.79% | 142.1만 |
|---|
| 2026.05.21 | ₩1,610 | ₩1,677 | ₩1,610 | ₩1,637 | +1.67% | 111.1만 |
|---|
| 2026.05.20 | ₩1,543 | ₩1,677 | ₩1,516 | ₩1,650 | +6.96% | 207.9만 |
|---|
| 2026.05.19 | ₩1,543 | ₩1,576 | ₩1,516 | ₩1,543 | 0.00% | 127.5만 |
|---|
| 2026.05.18 | ₩1,489 | ₩1,543 | ₩1,476 | ₩1,529 | +2.70% | 111.9만 |
|---|
| 2026.05.15 | ₩1,583 | ₩1,583 | ₩1,489 | ₩1,503 | -5.08% | 85.9만 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,617 | ₩1,503 | ₩1,570 | +0.86% | 158만 |
|---|
| 2026.05.13 | ₩1,516 | ₩1,543 | ₩1,462 | ₩1,489 | -1.77% | 145.9만 |
|---|
| 2026.05.12 | ₩1,570 | ₩1,603 | ₩1,523 | ₩1,529 | -2.56% | 66.7만 |
|---|
| 2026.05.11 | ₩1,664 | ₩1,744 | ₩1,556 | ₩1,583 | -4.84% | 194만 |
|---|
| 2026.05.08 | ₩1,516 | ₩1,556 | ₩1,476 | ₩1,503 | -0.88% | 115.5만 |
|---|
| 2026.05.07 | ₩1,570 | ₩1,603 | ₩1,489 | ₩1,529 | -2.56% | 95.8만 |
|---|
| 2026.05.06 | ₩1,543 | ₩1,771 | ₩1,476 | ₩1,570 | +1.74% | 426.1만 |
|---|
| 2026.05.05 | ₩1,878 | ₩1,965 | ₩1,865 | ₩1,918 | +2.14% | 197.5만 |
|---|
| 2026.05.04 | ₩1,824 | ₩1,892 | ₩1,811 | ₩1,865 | +2.21% | 154만 |
|---|
| 2026.05.01 | ₩1,838 | ₩1,878 | ₩1,811 | ₩1,824 | -0.73% | 78.3만 |
|---|
| 2026.04.30 | ₩1,798 | ₩1,824 | ₩1,771 | ₩1,824 | +1.49% | 45만 |
|---|
| 2026.04.29 | ₩1,811 | ₩1,811 | ₩1,764 | ₩1,798 | -0.74% | 40.2만 |
|---|
| 2026.04.28 | ₩1,811 | ₩1,811 | ₩1,757 | ₩1,798 | -0.74% | 31.4만 |
|---|
| 2026.04.27 | ₩1,798 | ₩1,858 | ₩1,784 | ₩1,824 | +1.49% | 35.5만 |
|---|
| 2026.04.24 | ₩1,878 | ₩1,878 | ₩1,798 | ₩1,811 | -3.57% | 45만 |
|---|
| 2026.04.23 | ₩1,959 | ₩1,979 | ₩1,811 | ₩1,851 | -5.48% | 76.9만 |
|---|
| 2026.04.22 | ₩1,985 | ₩1,985 | ₩1,945 | ₩1,972 | -0.68% | 21.1만 |
|---|
| 2026.04.21 | ₩2,026 | ₩2,046 | ₩1,932 | ₩1,985 | -1.99% | 43.8만 |
|---|
| 2026.04.20 | ₩2,106 | ₩2,126 | ₩2,026 | ₩2,039 | -3.18% | 101.6만 |
|---|
| 2026.04.17 | ₩1,999 | ₩2,106 | ₩1,972 | ₩2,106 | +5.37% | 171만 |
|---|
| 2026.04.16 | ₩1,959 | ₩1,999 | ₩1,959 | ₩1,972 | +0.68% | 50.7만 |
|---|
| 2026.04.15 | ₩1,918 | ₩1,985 | ₩1,918 | ₩1,985 | +3.50% | 46.3만 |
|---|
| 2026.04.14 | ₩1,918 | ₩1,972 | ₩1,918 | ₩1,932 | +0.70% | 49.6만 |
|---|
| 2026.04.13 | ₩1,905 | ₩1,945 | ₩1,878 | ₩1,918 | +0.70% | 57.8만 |
|---|
| 2026.04.10 | ₩1,878 | ₩1,905 | ₩1,838 | ₩1,892 | +0.71% | 59.5만 |
|---|
| 2026.04.09 | ₩1,932 | ₩1,932 | ₩1,845 | ₩1,851 | -4.17% | 125.8만 |
|---|
| 2026.04.08 | ₩1,985 | ₩2,073 | ₩1,932 | ₩1,932 | -2.70% | 72.8만 |
|---|
| 2026.04.07 | ₩1,972 | ₩1,999 | ₩1,918 | ₩1,918 | -2.72% | 54.4만 |
|---|
| 2026.04.06 | ₩2,012 | ₩2,079 | ₩1,985 | ₩2,012 | 0.00% | 69.2만 |
|---|
| 2026.04.02 | ₩1,972 | ₩2,093 | ₩1,932 | ₩2,039 | +3.40% | 40.2만 |
|---|
| 2026.04.01 | ₩2,039 | ₩2,079 | ₩1,992 | ₩1,999 | -1.97% | 43.9만 |
|---|
| 2026.03.31 | ₩1,932 | ₩2,026 | ₩1,892 | ₩2,012 | +4.17% | 92.8만 |
|---|
| 2026.03.30 | ₩2,012 | ₩2,012 | ₩1,892 | ₩1,892 | -6.00% | 40.9만 |
|---|
| 2026.03.27 | ₩2,012 | ₩2,019 | ₩1,948 | ₩1,985 | -1.33% | 89.6만 |
|---|
| 2026.03.26 | ₩2,093 | ₩2,106 | ₩2,039 | ₩2,053 | -1.92% | 43.9만 |
|---|
| 2026.03.25 | ₩2,187 | ₩2,200 | ₩2,093 | ₩2,093 | -4.29% | 60.1만 |
|---|
| 2026.03.24 | ₩2,106 | ₩2,153 | ₩2,093 | ₩2,106 | 0.00% | 110.5만 |
|---|
| 2026.03.23 | ₩2,120 | ₩2,200 | ₩2,108 | ₩2,160 | +1.90% | 115.2만 |
|---|
| 2026.03.20 | ₩2,093 | ₩2,120 | ₩2,026 | ₩2,120 | +1.28% | 92.6만 |
|---|
| 2026.03.19 | ₩2,093 | ₩2,173 | ₩2,073 | ₩2,133 | +1.92% | 76.6만 |
|---|
| 2026.03.18 | ₩2,281 | ₩2,287 | ₩2,146 | ₩2,160 | -5.29% | 64.5만 |
|---|
| 2026.03.17 | ₩2,281 | ₩2,328 | ₩2,254 | ₩2,267 | -0.59% | 43.4만 |
|---|
| 2026.03.16 | ₩2,307 | ₩2,341 | ₩2,254 | ₩2,307 | 0.00% | 65만 |
|---|
| 2026.03.13 | ₩2,482 | ₩2,482 | ₩2,240 | ₩2,240 | -9.73% | 176.1만 |
|---|
| 2026.03.12 | ₩2,536 | ₩2,536 | ₩2,214 | ₩2,214 | -12.70% | 217.6만 |
|---|
| 2026.03.11 | ₩2,495 | ₩2,549 | ₩2,489 | ₩2,509 | +0.54% | 108.4만 |
|---|
| 2026.03.10 | ₩2,415 | ₩2,542 | ₩2,395 | ₩2,522 | +4.44% | 93만 |
|---|
| 2026.03.09 | ₩2,307 | ₩2,401 | ₩2,307 | ₩2,388 | +3.49% | 95만 |
|---|
| 2026.03.06 | ₩2,321 | ₩2,375 | ₩2,267 | ₩2,375 | +2.31% | 82.2만 |
|---|
| 2026.03.05 | ₩2,334 | ₩2,396 | ₩2,281 | ₩2,348 | +0.57% | 119.7만 |
|---|
| 2026.03.04 | ₩2,307 | ₩2,401 | ₩2,227 | ₩2,401 | +4.07% | 208.3만 |
|---|
| 2026.03.03 | ₩2,079 | ₩2,160 | ₩2,012 | ₩2,066 | -0.65% | 124.7만 |
|---|
| 2026.03.02 | ₩2,012 | ₩2,133 | ₩2,002 | ₩2,106 | +4.67% | 106.4만 |
|---|
| 2026.02.27 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,039 | -5.00% | 91.1만 |
|---|
| 2026.02.26 | ₩2,173 | ₩2,227 | ₩2,160 | ₩2,173 | 0.00% | 44.6만 |
|---|
| 2026.02.25 | ₩2,146 | ₩2,200 | ₩2,120 | ₩2,187 | +1.87% | 70만 |
|---|
| 2026.02.24 | ₩2,120 | ₩2,173 | ₩2,106 | ₩2,120 | 0.00% | 44.9만 |
|---|
| 2026.02.23 | ₩2,187 | ₩2,187 | ₩2,120 | ₩2,146 | -1.84% | 55.2만 |
|---|
| 2026.02.20 | ₩2,214 | ₩2,281 | ₩2,200 | ₩2,200 | -0.61% | 81.1만 |
|---|
| 2026.02.19 | ₩2,214 | ₩2,260 | ₩2,146 | ₩2,227 | +0.61% | 130.2만 |
|---|
| 2026.02.18 | ₩2,160 | ₩2,254 | ₩2,133 | ₩2,240 | +3.73% | 140.4만 |
|---|
| 2026.02.17 | ₩2,146 | ₩2,214 | ₩2,093 | ₩2,160 | +0.62% | 65.6만 |
|---|
| 2026.02.13 | ₩2,173 | ₩2,214 | ₩2,152 | ₩2,173 | 0.00% | 66.8만 |
|---|
| 2026.02.12 | ₩2,307 | ₩2,328 | ₩2,146 | ₩2,160 | -6.40% | 83.7만 |
|---|
| 2026.02.11 | ₩2,415 | ₩2,415 | ₩2,281 | ₩2,334 | -3.33% | 82.8만 |
|---|
| 2026.02.10 | ₩2,334 | ₩2,435 | ₩2,328 | ₩2,361 | +1.15% | 92.4만 |
|---|
| 2026.02.09 | ₩2,348 | ₩2,395 | ₩2,314 | ₩2,334 | -0.57% | 76.7만 |
|---|
| 2026.02.06 | ₩2,254 | ₩2,361 | ₩2,220 | ₩2,348 | +4.17% | 375.4만 |
|---|
| 2026.02.05 | ₩2,281 | ₩2,287 | ₩2,200 | ₩2,254 | -1.18% | 349.4만 |
|---|
| 2026.02.04 | ₩2,294 | ₩2,294 | ₩2,227 | ₩2,227 | -2.92% | 247.5만 |
|---|
| 2026.02.03 | ₩2,254 | ₩2,307 | ₩2,187 | ₩2,294 | +1.79% | 89.1만 |
|---|
| 2026.02.02 | ₩2,160 | ₩2,281 | ₩2,160 | ₩2,227 | +3.11% | 80.8만 |
|---|
| 2026.01.30 | ₩2,200 | ₩2,227 | ₩2,160 | ₩2,173 | -1.22% | 179.8만 |
|---|
| 2026.01.29 | ₩2,281 | ₩2,281 | ₩2,187 | ₩2,240 | -1.76% | 67만 |
|---|
| 2026.01.28 | ₩2,307 | ₩2,314 | ₩2,240 | ₩2,254 | -2.33% | 111.3만 |
|---|
| 2026.01.27 | ₩2,307 | ₩2,348 | ₩2,294 | ₩2,307 | 0.00% | 456.7만 |
|---|
| 2026.01.26 | ₩2,401 | ₩2,434 | ₩2,281 | ₩2,321 | -3.35% | 224.7만 |
|---|
| 2026.01.23 | ₩2,321 | ₩2,428 | ₩2,287 | ₩2,415 | +4.05% | 100.2만 |
|---|
| 2026.01.22 | ₩2,321 | ₩2,348 | ₩2,294 | ₩2,321 | 0.00% | 90.2만 |
|---|
| 2026.01.21 | ₩2,307 | ₩2,348 | ₩2,281 | ₩2,307 | 0.00% | 54.5만 |
|---|
| 2026.01.20 | ₩2,428 | ₩2,442 | ₩2,307 | ₩2,307 | -4.97% | 153.4만 |
|---|
| 2026.01.16 | ₩2,361 | ₩2,509 | ₩2,334 | ₩2,468 | +4.55% | 186.1만 |
|---|
| 2026.01.15 | ₩2,401 | ₩2,428 | ₩2,334 | ₩2,334 | -2.79% | 110.5만 |
|---|
| 2026.01.14 | ₩2,375 | ₩2,428 | ₩2,361 | ₩2,388 | +0.56% | 43.3만 |
|---|
| 2026.01.13 | ₩2,375 | ₩2,401 | ₩2,361 | ₩2,388 | +0.56% | 71.2만 |
|---|
| 2026.01.12 | ₩2,442 | ₩2,454 | ₩2,388 | ₩2,388 | -2.20% | 62.9만 |
|---|
| 2026.01.09 | ₩2,455 | ₩2,455 | ₩2,421 | ₩2,428 | -1.09% | 54.8만 |
|---|
| 2026.01.08 | ₩2,428 | ₩2,495 | ₩2,428 | ₩2,455 | +1.10% | 116.4만 |
|---|
| 2026.01.07 | ₩2,509 | ₩2,515 | ₩2,442 | ₩2,468 | -1.60% | 103.5만 |
|---|
| 2026.01.06 | ₩2,549 | ₩2,576 | ₩2,509 | ₩2,509 | -1.58% | 83.5만 |
|---|
| 2026.01.05 | ₩2,589 | ₩2,589 | ₩2,502 | ₩2,536 | -2.07% | 135.8만 |
|---|
| 2026.01.02 | ₩2,710 | ₩2,723 | ₩2,589 | ₩2,589 | -4.46% | 185.8만 |
|---|
| 2025.12.31 | ₩2,710 | ₩2,750 | ₩2,696 | ₩2,710 | 0.00% | 94.3만 |
|---|
| 2025.12.30 | ₩2,710 | ₩2,750 | ₩2,690 | ₩2,723 | +0.50% | 71.3만 |
|---|
| 2025.12.29 | ₩2,710 | ₩2,730 | ₩2,696 | ₩2,710 | 0.00% | 68.1만 |
|---|
| 2025.12.26 | ₩2,683 | ₩2,737 | ₩2,683 | ₩2,723 | +1.50% | 47만 |
|---|
| 2025.12.24 | ₩2,764 | ₩2,768 | ₩2,676 | ₩2,696 | -2.43% | 66.5만 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,784 | ₩2,636 | ₩2,777 | +0.98% | 200.2만 |
|---|
| 2025.12.22 | ₩2,844 | ₩2,857 | ₩2,670 | ₩2,750 | -3.30% | 231.5만 |
|---|
| 2025.12.19 | ₩2,831 | ₩2,871 | ₩2,737 | ₩2,804 | -0.95% | 172.8만 |
|---|
| 2025.12.18 | ₩2,831 | ₩2,921 | ₩2,792 | ₩2,844 | +0.47% | 97.1만 |
|---|
| 2025.12.17 | ₩2,884 | ₩2,884 | ₩2,757 | ₩2,790 | -3.26% | 132.1만 |
|---|
| 2025.12.16 | ₩2,723 | ₩2,789 | ₩2,656 | ₩2,750 | +0.99% | 169.1만 |
|---|
| 2025.12.15 | ₩2,951 | ₩2,951 | ₩2,710 | ₩2,750 | -6.82% | 193.4만 |
|---|
| 2025.12.12 | ₩2,737 | ₩2,878 | ₩2,710 | ₩2,777 | +1.47% | 184만 |
|---|
| 2025.12.11 | ₩2,737 | ₩2,790 | ₩2,670 | ₩2,737 | 0.00% | 104.8만 |
|---|
| 2025.12.10 | ₩2,710 | ₩2,764 | ₩2,596 | ₩2,683 | -0.99% | 112.4만 |
|---|
| 2025.12.09 | ₩2,549 | ₩2,797 | ₩2,527 | ₩2,710 | +6.32% | 148.9만 |
|---|
| 2025.12.08 | ₩2,750 | ₩2,761 | ₩2,495 | ₩2,536 | -7.80% | 95.9만 |
|---|
| 2025.12.05 | ₩2,629 | ₩2,871 | ₩2,502 | ₩2,643 | +0.51% | 260.4만 |
|---|
| 2025.12.04 | ₩2,495 | ₩2,589 | ₩2,468 | ₩2,522 | +1.08% | 216.8만 |
|---|
| 2025.12.03 | ₩2,415 | ₩2,569 | ₩2,348 | ₩2,442 | +1.11% | 170.4만 |
|---|
| 2025.12.02 | ₩2,267 | ₩2,307 | ₩2,240 | ₩2,294 | +1.18% | 57만 |
|---|
| 2025.12.01 | ₩2,294 | ₩2,328 | ₩2,240 | ₩2,254 | -1.75% | 79.7만 |
|---|
| 2025.11.28 | ₩2,334 | ₩2,368 | ₩2,254 | ₩2,307 | -1.15% | 81.3만 |
|---|
| 2025.11.26 | ₩2,415 | ₩2,428 | ₩2,294 | ₩2,334 | -3.33% | 78.2만 |
|---|
| 2025.11.25 | ₩2,267 | ₩2,361 | ₩2,260 | ₩2,334 | +2.96% | 151.7만 |
|---|
| 2025.11.24 | ₩2,066 | ₩2,240 | ₩2,018 | ₩2,240 | +8.44% | 170.9만 |
|---|
| 2025.11.21 | ₩1,905 | ₩1,973 | ₩1,878 | ₩1,945 | +2.11% | 54.4만 |
|---|
| 2025.11.20 | ₩1,959 | ₩2,012 | ₩1,912 | ₩1,932 | -1.37% | 94.8만 |
|---|
| 2025.11.19 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,892 | +2.17% | 49.7만 |
|---|
| 2025.11.18 | ₩1,878 | ₩1,932 | ₩1,838 | ₩1,878 | 0.00% | 64.3만 |
|---|
| 2025.11.17 | ₩1,959 | ₩1,999 | ₩1,905 | ₩1,932 | -1.37% | 78.6만 |
|---|
| 2025.11.14 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,945 | -1.36% | 61.8만 |
|---|
| 2025.11.13 | ₩2,012 | ₩2,019 | ₩1,979 | ₩1,985 | -1.33% | 67.3만 |
|---|
| 2025.11.12 | ₩1,999 | ₩2,039 | ₩1,992 | ₩1,999 | 0.00% | 50.2만 |
|---|
| 2025.11.11 | ₩1,972 | ₩2,053 | ₩1,961 | ₩2,026 | +2.72% | 49만 |
|---|
| 2025.11.10 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,959 | -0.68% | 72.3만 |
|---|
| 2025.11.07 | ₩1,959 | ₩1,972 | ₩1,892 | ₩1,945 | -0.68% | 64.8만 |
|---|
| 2025.11.06 | ₩1,905 | ₩2,066 | ₩1,905 | ₩1,985 | +4.23% | 97.3만 |
|---|
| 2025.11.05 | ₩1,972 | ₩1,972 | ₩1,771 | ₩1,878 | -4.76% | 131.7만 |
|---|
| 2025.11.04 | ₩1,798 | ₩1,838 | ₩1,778 | ₩1,811 | +0.75% | 69.2만 |
|---|
| 2025.11.03 | ₩1,892 | ₩1,951 | ₩1,791 | ₩1,824 | -3.55% | 78.5만 |
|---|
| 2025.10.31 | ₩1,798 | ₩1,878 | ₩1,757 | ₩1,865 | +3.73% | 62.4만 |
|---|
| 2025.10.30 | ₩1,811 | ₩1,851 | ₩1,798 | ₩1,811 | 0.00% | 21.7만 |
|---|
| 2025.10.29 | ₩1,892 | ₩1,922 | ₩1,824 | ₩1,851 | -2.13% | 31.7만 |
|---|
| 2025.10.28 | ₩1,959 | ₩1,959 | ₩1,865 | ₩1,865 | -4.79% | 53.3만 |
|---|
| 2025.10.27 | ₩2,012 | ₩2,039 | ₩1,945 | ₩1,945 | -3.33% | 35.1만 |
|---|
| 2025.10.24 | ₩1,999 | ₩2,046 | ₩1,999 | ₩1,999 | 0.00% | 66.1만 |
|---|
| 2025.10.23 | ₩1,959 | ₩2,026 | ₩1,959 | ₩1,972 | +0.68% | 118.1만 |
|---|
| 2025.10.22 | ₩2,012 | ₩2,066 | ₩1,892 | ₩1,959 | -2.67% | 81.8만 |
|---|
| 2025.10.21 | ₩1,905 | ₩2,039 | ₩1,905 | ₩1,972 | +3.52% | 118.5만 |
|---|
| 2025.10.20 | ₩1,905 | ₩1,999 | ₩1,878 | ₩1,892 | -0.70% | 569.6만 |
|---|
| 2025.10.17 | ₩1,972 | ₩1,972 | ₩1,892 | ₩1,905 | -3.40% | 51.9만 |
|---|
| 2025.10.16 | ₩1,985 | ₩2,012 | ₩1,932 | ₩1,959 | -1.35% | 55.6만 |
|---|
| 2025.10.15 | ₩1,959 | ₩2,026 | ₩1,945 | ₩2,012 | +2.74% | 48.2만 |
|---|
| 2025.10.14 | ₩1,838 | ₩1,979 | ₩1,838 | ₩1,945 | +5.84% | 43.5만 |
|---|
| 2025.10.13 | ₩1,918 | ₩1,932 | ₩1,865 | ₩1,878 | -2.10% | 56.9만 |
|---|
| 2025.10.10 | ₩1,972 | ₩2,012 | ₩1,835 | ₩1,865 | -5.44% | 89.6만 |
|---|