시장 데이터를 불러오는 중
전체 종목
Smith Micro Software, Inc. - Common Stock 과거 주가
Smith Micro Software, Inc. - Common Stock · SMSI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smith Micro Software, Inc. - Common Stock · SMSI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,453 | ₩3,493 | ₩3,399 | ₩3,493 | +1.16% | 8.8천 |
| 2026.10.08 | ₩3,480 | ₩3,480 | ₩3,399 | ₩3,399 | -2.31% | 7.2천 |
| 2026.10.07 | ₩3,520 | ₩3,533 | ₩3,480 | ₩3,480 | -1.14% | 3천 |
| 2026.10.06 | ₩3,560 | ₩3,560 | ₩3,480 | ₩3,493 | -1.88% | 1.9만 |
| 2026.10.05 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,546 | -1.49% | 1.2만 |
| 2026.10.02 | ₩3,560 | ₩3,600 | ₩3,533 | ₩3,546 | -0.38% | 2.4만 |
| 2026.10.01 | ₩3,546 | ₩3,613 | ₩3,546 | ₩3,560 | +0.38% | 5.3천 |
| 2026.09.30 | ₩3,600 | ₩3,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,560 |
| -1.12% |
| 3만 |
| 2026.09.29 | ₩3,587 | ₩3,613 | ₩3,546 | ₩3,560 | -0.75% | 1.3만 |
|---|
| 2026.09.28 | ₩3,587 | ₩3,587 | ₩3,480 | ₩3,546 | -1.12% | 4.7천 |
|---|
| 2026.09.25 | ₩3,667 | ₩3,680 | ₩3,587 | ₩3,627 | -1.09% | 1.3만 |
|---|
| 2026.09.24 | ₩3,680 | ₩3,680 | ₩3,573 | ₩3,613 | -1.82% | 1만 |
|---|
| 2026.09.23 | ₩3,546 | ₩3,613 | ₩3,546 | ₩3,573 | +0.75% | 9.6천 |
|---|
| 2026.09.22 | ₩3,600 | ₩3,680 | ₩3,573 | ₩3,573 | -0.74% | 8.5천 |
|---|
| 2026.09.21 | ₩3,560 | ₩3,734 | ₩3,493 | ₩3,587 | +0.75% | 1.4만 |
|---|
| 2026.09.18 | ₩3,841 | ₩3,841 | ₩3,480 | ₩3,613 | -5.92% | 12.8만 |
|---|
| 2026.09.17 | ₩3,801 | ₩3,961 | ₩3,801 | ₩3,961 | +4.23% | 1만 |
|---|
| 2026.09.16 | ₩3,881 | ₩3,975 | ₩3,827 | ₩3,827 | -1.38% | 1.3만 |
|---|
| 2026.09.15 | ₩3,854 | ₩3,961 | ₩3,814 | ₩3,881 | +0.69% | 1.4만 |
|---|
| 2026.09.14 | ₩3,801 | ₩3,921 | ₩3,801 | ₩3,921 | +3.17% | 9.2천 |
|---|
| 2026.09.11 | ₩3,787 | ₩3,975 | ₩3,787 | ₩3,881 | +2.47% | 2.2만 |
|---|
| 2026.09.10 | ₩3,881 | ₩4,015 | ₩3,761 | ₩3,761 | -3.10% | 1.1만 |
|---|
| 2026.09.09 | ₩3,761 | ₩3,761 | ₩3,747 | ₩3,747 | -0.36% | 3.8천 |
|---|
| 2026.09.08 | ₩3,787 | ₩3,881 | ₩3,774 | ₩3,801 | +0.35% | 9.3천 |
|---|
| 2026.09.04 | ₩3,761 | ₩3,881 | ₩3,761 | ₩3,814 | +1.42% | 1.4만 |
|---|
| 2026.09.03 | ₩3,868 | ₩4,001 | ₩3,827 | ₩3,841 | -0.69% | 2.3만 |
|---|
| 2026.09.02 | ₩3,827 | ₩4,042 | ₩3,761 | ₩3,814 | -0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩3,801 | ₩3,921 | ₩3,801 | ₩3,801 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩3,868 | ₩3,908 | ₩3,814 | ₩3,841 | -0.69% | 1.6만 |
|---|
| 2026.08.28 | ₩3,841 | ₩4,015 | ₩3,841 | ₩3,894 | +1.39% | 1.5만 |
|---|
| 2026.08.27 | ₩3,935 | ₩3,975 | ₩3,921 | ₩3,961 | +0.68% | 5.9천 |
|---|
| 2026.08.26 | ₩3,988 | ₩3,988 | ₩3,935 | ₩3,975 | -0.34% | 3천 |
|---|
| 2026.08.25 | ₩3,894 | ₩4,042 | ₩3,854 | ₩3,975 | +2.06% | 1.7만 |
|---|
| 2026.08.24 | ₩4,015 | ₩4,082 | ₩3,948 | ₩4,001 | -0.33% | 2.5만 |
|---|
| 2026.08.21 | ₩3,881 | ₩4,082 | ₩3,881 | ₩3,988 | +2.76% | 2.5만 |
|---|
| 2026.08.20 | ₩3,894 | ₩4,001 | ₩3,854 | ₩3,975 | +2.06% | 8.8천 |
|---|
| 2026.08.19 | ₩3,908 | ₩3,948 | ₩3,761 | ₩3,881 | -0.68% | 3.2만 |
|---|
| 2026.08.18 | ₩3,881 | ₩3,921 | ₩3,801 | ₩3,908 | +0.69% | 1.8만 |
|---|
| 2026.08.17 | ₩3,734 | ₩3,948 | ₩3,734 | ₩3,908 | +4.66% | 2.1만 |
|---|
| 2026.08.14 | ₩3,734 | ₩4,055 | ₩3,734 | ₩3,827 | +2.51% | 6.5만 |
|---|
| 2026.08.13 | ₩4,269 | ₩4,269 | ₩3,774 | ₩3,868 | -9.40% | 5.9만 |
|---|
| 2026.08.12 | ₩4,001 | ₩4,095 | ₩3,975 | ₩4,068 | +1.67% | 2만 |
|---|
| 2026.08.11 | ₩3,814 | ₩4,028 | ₩3,814 | ₩3,975 | +4.21% | 5만 |
|---|
| 2026.08.10 | ₩3,827 | ₩4,175 | ₩3,707 | ₩3,841 | +0.35% | 12만 |
|---|
| 2026.08.07 | ₩3,694 | ₩3,908 | ₩3,640 | ₩3,881 | +5.07% | 3.1만 |
|---|
| 2026.08.06 | ₩3,948 | ₩3,961 | ₩3,533 | ₩3,747 | -5.08% | 1.9만 |
|---|
| 2026.08.05 | ₩3,694 | ₩3,881 | ₩3,627 | ₩3,827 | +3.62% | 1.6만 |
|---|
| 2026.08.04 | ₩3,600 | ₩3,814 | ₩3,533 | ₩3,747 | +4.09% | 3.1만 |
|---|
| 2026.08.03 | ₩3,453 | ₩3,613 | ₩3,453 | ₩3,533 | +2.33% | 3.2만 |
|---|
| 2026.07.31 | ₩3,359 | ₩3,587 | ₩3,332 | ₩3,466 | +3.19% | 5.3만 |
|---|
| 2026.07.30 | ₩3,265 | ₩3,426 | ₩3,265 | ₩3,332 | +2.05% | 4.6천 |
|---|
| 2026.07.29 | ₩3,252 | ₩3,386 | ₩3,198 | ₩3,265 | +0.41% | 3.2만 |
|---|
| 2026.07.28 | ₩3,359 | ₩3,399 | ₩3,265 | ₩3,359 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩3,480 | ₩3,480 | ₩3,372 | ₩3,372 | -3.08% | 1.3만 |
|---|
| 2026.07.24 | ₩3,359 | ₩3,493 | ₩3,279 | ₩3,346 | -0.40% | 1.1만 |
|---|
| 2026.07.23 | ₩3,453 | ₩3,466 | ₩3,359 | ₩3,386 | -1.94% | 7천 |
|---|
| 2026.07.22 | ₩3,480 | ₩3,520 | ₩3,386 | ₩3,480 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩3,346 | ₩3,493 | ₩3,346 | ₩3,466 | +3.60% | 1.8만 |
|---|
| 2026.07.20 | ₩3,319 | ₩3,533 | ₩3,279 | ₩3,399 | +2.42% | 2.6만 |
|---|
| 2026.07.17 | ₩3,359 | ₩3,506 | ₩3,346 | ₩3,466 | +3.19% | 1만 |
|---|
| 2026.07.16 | ₩3,480 | ₩3,480 | ₩3,386 | ₩3,439 | -1.15% | 1.5만 |
|---|
| 2026.07.15 | ₩3,413 | ₩3,520 | ₩3,386 | ₩3,466 | +1.57% | 2.4만 |
|---|
| 2026.07.14 | ₩3,413 | ₩3,466 | ₩3,332 | ₩3,399 | -0.39% | 3만 |
|---|
| 2026.07.13 | ₩3,520 | ₩3,546 | ₩3,319 | ₩3,466 | -1.52% | 10.3만 |
|---|
| 2026.07.10 | ₩3,600 | ₩3,640 | ₩3,506 | ₩3,587 | -0.37% | 5.2만 |
|---|
| 2026.07.09 | ₩3,627 | ₩3,627 | ₩3,480 | ₩3,560 | -1.85% | 1.5만 |
|---|
| 2026.07.08 | ₩3,546 | ₩3,600 | ₩3,480 | ₩3,560 | +0.38% | 2.8만 |
|---|
| 2026.07.07 | ₩3,694 | ₩3,694 | ₩3,546 | ₩3,560 | -3.62% | 2.6만 |
|---|
| 2026.07.06 | ₩3,480 | ₩3,667 | ₩3,480 | ₩3,654 | +5.00% | 2.4만 |
|---|
| 2026.07.02 | ₩3,386 | ₩3,493 | ₩3,386 | ₩3,466 | +2.37% | 2만 |
|---|
| 2026.07.01 | ₩3,600 | ₩3,613 | ₩3,359 | ₩3,413 | -5.20% | 12.8만 |
|---|
| 2026.06.30 | ₩3,720 | ₩3,720 | ₩3,506 | ₩3,587 | -3.60% | 7.3만 |
|---|
| 2026.06.29 | ₩3,707 | ₩3,801 | ₩3,640 | ₩3,734 | +0.72% | 5.5만 |
|---|
| 2026.06.26 | ₩3,707 | ₩3,787 | ₩3,600 | ₩3,761 | +1.44% | 6.3만 |
|---|
| 2026.06.25 | ₩3,694 | ₩3,694 | ₩3,587 | ₩3,654 | -1.09% | 2.8만 |
|---|
| 2026.06.24 | ₩3,827 | ₩3,921 | ₩3,680 | ₩3,694 | -3.50% | 3만 |
|---|
| 2026.06.23 | ₩4,028 | ₩4,028 | ₩3,720 | ₩3,801 | -5.65% | 19.8만 |
|---|
| 2026.06.22 | ₩3,961 | ₩4,135 | ₩3,868 | ₩4,068 | +2.70% | 6.2만 |
|---|
| 2026.06.18 | ₩4,001 | ₩4,042 | ₩3,747 | ₩3,921 | -2.01% | 13.7만 |
|---|
| 2026.06.17 | ₩4,082 | ₩4,256 | ₩3,921 | ₩4,055 | -0.66% | 15.1만 |
|---|
| 2026.06.16 | ₩3,814 | ₩4,135 | ₩3,560 | ₩4,122 | +8.07% | 25.7만 |
|---|
| 2026.06.15 | ₩4,001 | ₩4,055 | ₩3,747 | ₩3,854 | -3.68% | 20.4만 |
|---|
| 2026.06.12 | ₩4,109 | ₩4,269 | ₩3,720 | ₩3,854 | -6.19% | 140만 |
|---|
| 2026.06.11 | ₩4,751 | ₩6,089 | ₩4,497 | ₩6,089 | +28.17% | 574.1만 |
|---|
| 2026.06.10 | ₩4,858 | ₩4,952 | ₩4,751 | ₩4,804 | -1.10% | 1.6만 |
|---|
| 2026.06.09 | ₩4,764 | ₩4,952 | ₩4,684 | ₩4,938 | +3.65% | 2.8만 |
|---|
| 2026.06.08 | ₩4,885 | ₩4,911 | ₩4,537 | ₩4,764 | -2.47% | 6.6만 |
|---|
| 2026.06.05 | ₩4,978 | ₩5,768 | ₩4,550 | ₩4,885 | -1.88% | 12만 |
|---|
| 2026.06.04 | ₩5,353 | ₩5,621 | ₩5,219 | ₩5,420 | +1.25% | 1.5만 |
|---|
| 2026.06.03 | ₩5,487 | ₩5,554 | ₩5,286 | ₩5,420 | -1.22% | 2.1만 |
|---|
| 2026.06.02 | ₩5,888 | ₩5,888 | ₩5,554 | ₩5,621 | -4.55% | 1.4만 |
|---|
| 2026.06.01 | ₩6,022 | ₩6,022 | ₩5,822 | ₩5,888 | -2.22% | 2.6만 |
|---|
| 2026.05.29 | ₩5,286 | ₩5,888 | ₩5,286 | ₩5,822 | +10.13% | 4.2만 |
|---|
| 2026.05.28 | ₩5,621 | ₩5,621 | ₩5,219 | ₩5,353 | -4.76% | 3.2만 |
|---|
| 2026.05.27 | ₩5,286 | ₩5,621 | ₩5,219 | ₩5,487 | +3.80% | 3.4만 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,420 | ₩5,152 | ₩5,286 | +1.28% | 2.6만 |
|---|
| 2026.05.22 | ₩5,286 | ₩5,420 | ₩5,152 | ₩5,353 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩5,353 | ₩5,487 | ₩5,085 | ₩5,286 | -1.25% | 7.2천 |
|---|
| 2026.05.20 | ₩5,219 | ₩5,286 | ₩5,219 | ₩5,286 | +1.28% | 4천 |
|---|
| 2026.05.19 | ₩5,420 | ₩5,420 | ₩5,219 | ₩5,286 | -2.47% | 9.3천 |
|---|
| 2026.05.18 | ₩5,554 | ₩5,554 | ₩5,353 | ₩5,420 | -2.41% | 1.7만 |
|---|
| 2026.05.15 | ₩5,688 | ₩5,755 | ₩5,554 | ₩5,554 | -2.35% | 1.7만 |
|---|
| 2026.05.14 | ₩5,487 | ₩5,688 | ₩5,353 | ₩5,621 | +2.44% | 1.7만 |
|---|
| 2026.05.13 | ₩5,755 | ₩5,755 | ₩5,420 | ₩5,554 | -3.49% | 2.5만 |
|---|
| 2026.05.12 | ₩5,955 | ₩5,955 | ₩5,755 | ₩5,822 | -2.25% | 3.4만 |
|---|
| 2026.05.11 | ₩5,755 | ₩5,888 | ₩5,621 | ₩5,822 | +1.16% | 3.2만 |
|---|
| 2026.05.08 | ₩5,621 | ₩5,755 | ₩5,487 | ₩5,688 | +1.19% | 1.3만 |
|---|
| 2026.05.07 | ₩5,888 | ₩5,888 | ₩5,621 | ₩5,621 | -4.55% | 1.8만 |
|---|
| 2026.05.06 | ₩6,022 | ₩6,223 | ₩5,755 | ₩5,822 | -3.33% | 4.7만 |
|---|
| 2026.05.05 | ₩6,223 | ₩6,223 | ₩5,755 | ₩5,955 | -4.30% | 2.4만 |
|---|
| 2026.05.04 | ₩5,755 | ₩6,156 | ₩5,755 | ₩5,955 | +3.49% | 2.5만 |
|---|
| 2026.05.01 | ₩6,022 | ₩6,022 | ₩5,755 | ₩5,822 | -3.33% | 3만 |
|---|
| 2026.04.30 | ₩5,822 | ₩6,022 | ₩5,487 | ₩6,022 | +3.45% | 8.5만 |
|---|
| 2026.04.29 | ₩5,487 | ₩5,554 | ₩5,286 | ₩5,487 | 0.00% | 5.1만 |
|---|
| 2026.04.28 | ₩5,286 | ₩5,420 | ₩5,085 | ₩5,353 | +1.27% | 1.8만 |
|---|
| 2026.04.27 | ₩5,353 | ₩5,487 | ₩5,286 | ₩5,286 | -1.25% | 1.3만 |
|---|
| 2026.04.24 | ₩5,019 | ₩5,286 | ₩4,751 | ₩5,286 | +5.33% | 1.7만 |
|---|
| 2026.04.23 | ₩4,483 | ₩5,019 | ₩4,483 | ₩5,019 | +11.94% | 3.6만 |
|---|
| 2026.04.22 | ₩4,751 | ₩5,019 | ₩4,684 | ₩4,885 | +2.82% | 8.1천 |
|---|
| 2026.04.21 | ₩4,952 | ₩5,019 | ₩4,751 | ₩4,885 | -1.35% | 7.6천 |
|---|
| 2026.04.20 | ₩4,818 | ₩5,019 | ₩4,818 | ₩4,952 | +2.78% | 2.4만 |
|---|
| 2026.04.17 | ₩4,684 | ₩5,019 | ₩4,684 | ₩4,751 | +1.43% | 1.5만 |
|---|
| 2026.04.16 | ₩4,684 | ₩4,818 | ₩4,617 | ₩4,751 | +1.43% | 7.6천 |
|---|
| 2026.04.15 | ₩4,684 | ₩4,751 | ₩4,617 | ₩4,684 | 0.00% | 1.2만 |
|---|
| 2026.04.14 | ₩4,617 | ₩4,751 | ₩4,617 | ₩4,617 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩4,617 | ₩4,751 | ₩4,617 | ₩4,617 | 0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩4,751 | ₩4,751 | ₩4,617 | ₩4,684 | -1.41% | 6.6천 |
|---|
| 2026.04.09 | ₩4,818 | ₩4,885 | ₩4,550 | ₩4,617 | -4.17% | 1.5만 |
|---|
| 2026.04.08 | ₩4,952 | ₩4,952 | ₩4,684 | ₩4,751 | -4.05% | 1.7만 |
|---|
| 2026.04.07 | ₩4,818 | ₩5,019 | ₩4,483 | ₩4,818 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩4,684 | ₩4,885 | ₩4,684 | ₩4,885 | +4.29% | 2.3만 |
|---|
| 2026.04.02 | ₩4,684 | ₩4,818 | ₩4,617 | ₩4,818 | +2.86% | 1.3만 |
|---|
| 2026.04.01 | ₩4,751 | ₩4,818 | ₩4,684 | ₩4,818 | +1.41% | 8.1천 |
|---|
| 2026.03.31 | ₩4,684 | ₩4,818 | ₩4,550 | ₩4,818 | +2.86% | 1.8만 |
|---|
| 2026.03.30 | ₩4,818 | ₩5,353 | ₩4,684 | ₩4,818 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩5,152 | ₩5,152 | ₩4,885 | ₩4,885 | -5.19% | 2.1만 |
|---|
| 2026.03.26 | ₩5,085 | ₩5,487 | ₩5,085 | ₩5,286 | +3.95% | 2.6만 |
|---|
| 2026.03.25 | ₩5,420 | ₩5,487 | ₩5,019 | ₩5,286 | -2.47% | 3만 |
|---|
| 2026.03.24 | ₩5,822 | ₩5,822 | ₩5,487 | ₩5,621 | -3.45% | 3만 |
|---|
| 2026.03.23 | ₩5,420 | ₩5,822 | ₩5,152 | ₩5,822 | +7.41% | 4.4만 |
|---|
| 2026.03.20 | ₩5,286 | ₩5,420 | ₩5,152 | ₩5,420 | +2.53% | 9.7만 |
|---|
| 2026.03.19 | ₩5,219 | ₩5,353 | ₩5,085 | ₩5,353 | +2.56% | 3.1만 |
|---|
| 2026.03.18 | ₩5,420 | ₩5,487 | ₩5,085 | ₩5,420 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩5,019 | ₩5,554 | ₩5,019 | ₩5,487 | +9.33% | 5.1만 |
|---|
| 2026.03.16 | ₩5,353 | ₩5,420 | ₩4,818 | ₩4,885 | -8.75% | 5만 |
|---|
| 2026.03.13 | ₩5,621 | ₩5,621 | ₩5,219 | ₩5,487 | -2.38% | 4.3만 |
|---|
| 2026.03.12 | ₩5,085 | ₩5,755 | ₩4,751 | ₩5,688 | +11.84% | 20.2만 |
|---|
| 2026.03.11 | ₩4,751 | ₩5,286 | ₩4,751 | ₩5,085 | +7.04% | 7만 |
|---|
| 2026.03.10 | ₩4,349 | ₩5,152 | ₩4,349 | ₩4,885 | +12.31% | 14.5만 |
|---|
| 2026.03.09 | ₩4,149 | ₩4,617 | ₩4,149 | ₩4,617 | +11.29% | 6.1만 |
|---|
| 2026.03.06 | ₩4,483 | ₩4,550 | ₩4,015 | ₩4,349 | -2.99% | 9.7만 |
|---|
| 2026.03.05 | ₩4,082 | ₩4,885 | ₩3,814 | ₩4,550 | +11.48% | 146만 |
|---|
| 2026.03.04 | ₩3,279 | ₩3,613 | ₩3,279 | ₩3,613 | +10.20% | 63.7만 |
|---|
| 2026.03.03 | ₩3,346 | ₩3,480 | ₩3,279 | ₩3,480 | +4.00% | 7.2천 |
|---|
| 2026.03.02 | ₩3,346 | ₩3,680 | ₩3,212 | ₩3,546 | +6.00% | 1.9만 |
|---|
| 2026.02.27 | ₩3,413 | ₩3,881 | ₩3,346 | ₩3,747 | +9.80% | 4.3만 |
|---|
| 2026.02.26 | ₩3,011 | ₩3,346 | ₩2,877 | ₩3,346 | +11.11% | 2.9만 |
|---|
| 2026.02.25 | ₩3,078 | ₩3,078 | ₩3,011 | ₩3,078 | 0.00% | 6.9천 |
|---|
| 2026.02.24 | ₩2,877 | ₩3,078 | ₩2,877 | ₩3,011 | +4.65% | 1.7만 |
|---|
| 2026.02.23 | ₩2,944 | ₩3,011 | ₩2,877 | ₩2,944 | 0.00% | 1만 |
|---|
| 2026.02.20 | ₩3,011 | ₩3,078 | ₩3,011 | ₩3,078 | +2.22% | 1.1만 |
|---|
| 2026.02.19 | ₩2,877 | ₩3,011 | ₩2,877 | ₩2,944 | +2.33% | 1.9만 |
|---|
| 2026.02.18 | ₩3,011 | ₩3,078 | ₩2,944 | ₩2,944 | -2.22% | 1.3만 |
|---|
| 2026.02.17 | ₩3,279 | ₩3,279 | ₩2,743 | ₩2,944 | -10.20% | 5.5만 |
|---|
| 2026.02.13 | ₩3,279 | ₩3,413 | ₩3,212 | ₩3,279 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩3,346 | ₩3,413 | ₩3,145 | ₩3,279 | -2.00% | 1.5만 |
|---|
| 2026.02.11 | ₩3,546 | ₩3,613 | ₩3,346 | ₩3,413 | -3.77% | 8.8천 |
|---|
| 2026.02.10 | ₩3,346 | ₩3,613 | ₩3,346 | ₩3,480 | +4.00% | 7.7천 |
|---|
| 2026.02.09 | ₩3,346 | ₩3,613 | ₩3,346 | ₩3,413 | +2.00% | 6.6천 |
|---|
| 2026.02.06 | ₩3,279 | ₩3,480 | ₩3,279 | ₩3,413 | +4.08% | 2.8만 |
|---|
| 2026.02.05 | ₩3,546 | ₩3,680 | ₩3,212 | ₩3,279 | -7.55% | 6.6만 |
|---|
| 2026.02.04 | ₩3,948 | ₩3,948 | ₩3,480 | ₩3,480 | -11.86% | 2.4만 |
|---|
| 2026.02.03 | ₩3,881 | ₩3,881 | ₩3,613 | ₩3,613 | -6.90% | 1.5만 |
|---|
| 2026.02.02 | ₩3,613 | ₩3,814 | ₩3,613 | ₩3,680 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩3,680 | ₩3,747 | ₩3,613 | ₩3,613 | -1.82% | 1.7만 |
|---|
| 2026.01.29 | ₩3,747 | ₩3,814 | ₩3,680 | ₩3,680 | -1.79% | 2.4만 |
|---|
| 2026.01.28 | ₩3,948 | ₩4,015 | ₩3,814 | ₩3,814 | -3.39% | 1.8만 |
|---|
| 2026.01.27 | ₩4,015 | ₩4,216 | ₩4,015 | ₩4,015 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩4,149 | ₩4,282 | ₩3,948 | ₩4,015 | -3.23% | 2.8만 |
|---|
| 2026.01.23 | ₩4,082 | ₩4,149 | ₩3,948 | ₩4,015 | -1.64% | 1.9만 |
|---|
| 2026.01.22 | ₩3,881 | ₩4,082 | ₩3,881 | ₩3,948 | +1.72% | 2.5만 |
|---|
| 2026.01.21 | ₩3,747 | ₩3,881 | ₩3,747 | ₩3,814 | +1.79% | 1.8만 |
|---|
| 2026.01.20 | ₩3,814 | ₩3,948 | ₩3,680 | ₩3,680 | -3.51% | 1.2만 |
|---|
| 2026.01.16 | ₩3,881 | ₩4,015 | ₩3,747 | ₩3,948 | +1.72% | 2만 |
|---|
| 2026.01.15 | ₩3,948 | ₩3,948 | ₩3,881 | ₩3,881 | -1.69% | 6.3천 |
|---|
| 2026.01.14 | ₩3,747 | ₩3,948 | ₩3,680 | ₩3,747 | 0.00% | 5.8천 |
|---|
| 2026.01.13 | ₩3,814 | ₩3,948 | ₩3,680 | ₩3,680 | -3.51% | 2.1만 |
|---|
| 2026.01.12 | ₩4,015 | ₩4,015 | ₩3,814 | ₩3,881 | -3.33% | 1.2만 |
|---|
| 2026.01.09 | ₩4,015 | ₩4,015 | ₩3,881 | ₩3,881 | -3.33% | 1만 |
|---|
| 2026.01.08 | ₩3,881 | ₩4,082 | ₩3,747 | ₩3,881 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩4,216 | ₩4,216 | ₩3,881 | ₩3,948 | -6.35% | 2.3만 |
|---|
| 2026.01.06 | ₩3,948 | ₩4,282 | ₩3,948 | ₩4,216 | +6.78% | 5.7만 |
|---|
| 2026.01.05 | ₩3,747 | ₩4,015 | ₩3,613 | ₩3,881 | +3.57% | 5만 |
|---|
| 2026.01.02 | ₩3,613 | ₩3,814 | ₩3,613 | ₩3,680 | +1.85% | 1.3만 |
|---|
| 2025.12.31 | ₩3,680 | ₩3,747 | ₩3,546 | ₩3,613 | -1.82% | 3.2만 |
|---|
| 2025.12.30 | ₩3,747 | ₩3,881 | ₩3,613 | ₩3,747 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩3,747 | ₩3,881 | ₩3,613 | ₩3,814 | +1.79% | 3.5만 |
|---|
| 2025.12.26 | ₩3,814 | ₩3,948 | ₩3,747 | ₩3,814 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,747 | ₩3,948 | ₩3,546 | ₩3,814 | +1.79% | 3.5만 |
|---|
| 2025.12.23 | ₩3,680 | ₩3,814 | ₩3,546 | ₩3,613 | -1.82% | 1.9만 |
|---|
| 2025.12.22 | ₩3,613 | ₩3,747 | ₩3,546 | ₩3,680 | +1.85% | 4.1만 |
|---|
| 2025.12.19 | ₩3,747 | ₩3,814 | ₩3,546 | ₩3,613 | -3.57% | 5.5만 |
|---|
| 2025.12.18 | ₩4,015 | ₩4,015 | ₩3,747 | ₩3,747 | -6.67% | 1만 |
|---|
| 2025.12.17 | ₩3,948 | ₩4,015 | ₩3,881 | ₩3,881 | -1.69% | 2.2만 |
|---|
| 2025.12.16 | ₩4,149 | ₩4,149 | ₩3,881 | ₩3,948 | -4.84% | 2.6만 |
|---|
| 2025.12.15 | ₩4,149 | ₩4,282 | ₩4,082 | ₩4,149 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩4,149 | ₩4,216 | ₩4,015 | ₩4,149 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩3,948 | ₩4,216 | ₩3,814 | ₩4,082 | +3.39% | 2.3만 |
|---|
| 2025.12.10 | ₩4,282 | ₩4,349 | ₩3,948 | ₩3,948 | -7.81% | 2.2만 |
|---|
| 2025.12.09 | ₩4,149 | ₩4,282 | ₩4,015 | ₩4,216 | +1.61% | 8.3천 |
|---|
| 2025.12.08 | ₩4,216 | ₩4,282 | ₩4,082 | ₩4,216 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩4,015 | ₩4,282 | ₩4,015 | ₩4,149 | +3.33% | 1.8만 |
|---|
| 2025.12.04 | ₩4,082 | ₩4,282 | ₩4,082 | ₩4,216 | +3.28% | 1.4만 |
|---|
| 2025.12.03 | ₩4,015 | ₩4,149 | ₩3,948 | ₩4,082 | +1.67% | 2.2만 |
|---|
| 2025.12.02 | ₩4,015 | ₩4,015 | ₩3,948 | ₩3,948 | -1.67% | 2만 |
|---|
| 2025.12.01 | ₩4,149 | ₩4,149 | ₩3,948 | ₩3,948 | -4.84% | 1.1만 |
|---|
| 2025.11.28 | ₩4,015 | ₩4,149 | ₩3,948 | ₩4,082 | +1.67% | 6.9천 |
|---|
| 2025.11.26 | ₩3,881 | ₩4,216 | ₩3,881 | ₩4,015 | +3.45% | 2.5만 |
|---|
| 2025.11.25 | ₩4,015 | ₩4,149 | ₩4,015 | ₩4,082 | +1.67% | 3.1만 |
|---|
| 2025.11.24 | ₩3,814 | ₩4,015 | ₩3,814 | ₩4,015 | +5.26% | 2.4만 |
|---|
| 2025.11.21 | ₩3,881 | ₩4,149 | ₩3,881 | ₩4,015 | +3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩3,948 | ₩4,216 | ₩3,814 | ₩3,881 | -1.69% | 2.3만 |
|---|
| 2025.11.19 | ₩4,082 | ₩4,149 | ₩3,881 | ₩4,015 | -1.64% | 2.2만 |
|---|
| 2025.11.18 | ₩4,082 | ₩4,216 | ₩3,814 | ₩3,948 | -3.28% | 3.4만 |
|---|
| 2025.11.17 | ₩4,216 | ₩4,349 | ₩3,881 | ₩4,015 | -4.76% | 4만 |
|---|
| 2025.11.14 | ₩3,881 | ₩4,216 | ₩3,881 | ₩4,082 | +5.17% | 4.4만 |
|---|
| 2025.11.13 | ₩4,282 | ₩4,416 | ₩4,216 | ₩4,282 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩4,349 | ₩4,416 | ₩4,216 | ₩4,416 | +1.54% | 4.4만 |
|---|
| 2025.11.11 | ₩4,349 | ₩4,416 | ₩4,216 | ₩4,349 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩4,416 | ₩4,483 | ₩4,282 | ₩4,349 | -1.52% | 7.5만 |
|---|
| 2025.11.07 | ₩4,015 | ₩4,282 | ₩3,948 | ₩4,282 | +6.67% | 5만 |
|---|
| 2025.11.06 | ₩4,349 | ₩4,416 | ₩3,814 | ₩3,881 | -10.77% | 9.2만 |
|---|
| 2025.11.05 | ₩4,483 | ₩4,617 | ₩4,349 | ₩4,416 | -1.49% | 4.8만 |
|---|
| 2025.11.04 | ₩4,550 | ₩4,684 | ₩4,483 | ₩4,483 | -1.47% | 2.6만 |
|---|
| 2025.11.03 | ₩4,952 | ₩4,952 | ₩4,617 | ₩4,684 | -5.41% | 3.4만 |
|---|
| 2025.10.31 | ₩4,483 | ₩4,885 | ₩4,483 | ₩4,751 | +5.97% | 4.2만 |
|---|
| 2025.10.30 | ₩4,550 | ₩4,684 | ₩4,349 | ₩4,416 | -2.94% | 4만 |
|---|
| 2025.10.29 | ₩4,684 | ₩4,751 | ₩4,416 | ₩4,483 | -4.29% | 4.1만 |
|---|
| 2025.10.28 | ₩4,684 | ₩4,885 | ₩4,684 | ₩4,684 | 0.00% | 3.7만 |
|---|
| 2025.10.27 | ₩4,885 | ₩4,952 | ₩4,684 | ₩4,751 | -2.74% | 3.3만 |
|---|
| 2025.10.24 | ₩4,617 | ₩4,885 | ₩4,617 | ₩4,751 | +2.90% | 4.6만 |
|---|
| 2025.10.23 | ₩4,751 | ₩4,818 | ₩4,684 | ₩4,751 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩4,617 | ₩4,751 | ₩4,550 | ₩4,617 | 0.00% | 7.5만 |
|---|
| 2025.10.21 | ₩4,684 | ₩4,885 | ₩4,684 | ₩4,818 | +2.86% | 5.6만 |
|---|
| 2025.10.20 | ₩4,952 | ₩5,019 | ₩4,684 | ₩4,751 | -4.05% | 6만 |
|---|
| 2025.10.17 | ₩4,684 | ₩4,952 | ₩4,684 | ₩4,885 | +4.29% | 7.9만 |
|---|
| 2025.10.16 | ₩5,487 | ₩5,487 | ₩4,550 | ₩4,751 | -13.41% | 35.2만 |
|---|
| 2025.10.15 | ₩5,420 | ₩5,688 | ₩5,286 | ₩5,420 | 0.00% | 395.1만 |
|---|
| 2025.10.14 | ₩5,286 | ₩5,420 | ₩5,152 | ₩5,420 | +2.53% | 1.7만 |
|---|
| 2025.10.13 | ₩5,286 | ₩5,554 | ₩5,219 | ₩5,353 | +1.27% | 4.4만 |
|---|
| 2025.10.10 | ₩5,688 | ₩5,888 | ₩5,152 | ₩5,219 | -8.24% | 3.6만 |
|---|