시장 데이터를 불러오는 중
전체 종목
SmartKem, Inc. - Common Stock 과거 주가
SmartKem, Inc. - Common Stock · SMTK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SmartKem, Inc. - Common Stock · SMTK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,510 | ₩1,604 | ₩1,510 | ₩1,537 | +1.77% | 8.3만 |
| 2026.10.08 | ₩1,564 | ₩1,616 | ₩1,510 | ₩1,510 | -3.42% | 7.1만 |
| 2026.10.07 | ₩1,510 | ₩1,604 | ₩1,417 | ₩1,564 | +3.54% | 22만 |
| 2026.10.06 | ₩1,564 | ₩1,590 | ₩1,503 | ₩1,550 | -0.85% | 16.2만 |
| 2026.10.05 | ₩1,831 | ₩1,831 | ₩1,537 | ₩1,630 | -10.95% | 49.3만 |
| 2026.10.02 | ₩2,192 | ₩2,379 | ₩2,178 | ₩2,205 | +0.61% | 126.6만 |
| 2026.10.01 | ₩2,165 | ₩2,272 | ₩2,073 | ₩2,192 | +1.23% | 7.1만 |
| 2026.09.30 | ₩2,152 | ₩2,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,152 |
| 0.00% |
| 7.4만 |
| 2026.09.29 | ₩2,339 | ₩2,446 | ₩2,111 | ₩2,125 | -9.14% | 5.5만 |
|---|
| 2026.09.28 | ₩2,459 | ₩2,472 | ₩2,205 | ₩2,339 | -4.89% | 8.5만 |
|---|
| 2026.09.25 | ₩2,152 | ₩2,526 | ₩1,964 | ₩2,432 | +13.04% | 62.8만 |
|---|
| 2026.09.24 | ₩2,165 | ₩2,258 | ₩2,098 | ₩2,192 | +1.23% | 10.8만 |
|---|
| 2026.09.23 | ₩2,285 | ₩2,458 | ₩1,964 | ₩2,245 | -1.75% | 131.5만 |
|---|
| 2026.09.22 | ₩2,339 | ₩2,419 | ₩2,258 | ₩2,258 | -3.43% | 7.9만 |
|---|
| 2026.09.21 | ₩2,365 | ₩2,405 | ₩2,178 | ₩2,392 | +1.13% | 20.7만 |
|---|
| 2026.09.18 | ₩3,167 | ₩3,167 | ₩2,873 | ₩2,927 | -7.59% | 33만 |
|---|
| 2026.09.17 | ₩3,100 | ₩3,341 | ₩2,940 | ₩3,154 | +1.72% | 19.6만 |
|---|
| 2026.09.16 | ₩3,154 | ₩3,370 | ₩2,887 | ₩3,140 | -0.42% | 48만 |
|---|
| 2026.09.15 | ₩3,100 | ₩3,956 | ₩3,020 | ₩3,261 | +5.17% | 77.2만 |
|---|
| 2026.09.14 | ₩2,940 | ₩3,501 | ₩2,940 | ₩3,087 | +5.00% | 42.7만 |
|---|
| 2026.09.11 | ₩3,060 | ₩3,114 | ₩2,967 | ₩2,993 | -2.18% | 6.6만 |
|---|
| 2026.09.10 | ₩3,114 | ₩3,174 | ₩2,980 | ₩3,060 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩3,167 | ₩3,207 | ₩2,980 | ₩3,114 | -1.69% | 7.9만 |
|---|
| 2026.09.08 | ₩3,060 | ₩3,207 | ₩2,828 | ₩3,154 | +3.06% | 7.3만 |
|---|
| 2026.09.04 | ₩3,194 | ₩3,301 | ₩2,989 | ₩3,127 | -2.09% | 12.1만 |
|---|
| 2026.09.03 | ₩3,354 | ₩3,580 | ₩3,127 | ₩3,181 | -5.18% | 43.4만 |
|---|
| 2026.09.02 | ₩3,541 | ₩3,618 | ₩3,287 | ₩3,381 | -4.53% | 10.2만 |
|---|
| 2026.09.01 | ₩3,862 | ₩3,862 | ₩3,608 | ₩3,769 | -2.42% | 43.8만 |
|---|
| 2026.08.31 | ₩4,490 | ₩4,517 | ₩4,036 | ₩4,103 | -8.63% | 12만 |
|---|
| 2026.08.28 | ₩4,530 | ₩4,945 | ₩4,517 | ₩4,597 | +1.47% | 13.2만 |
|---|
| 2026.08.27 | ₩4,918 | ₩5,145 | ₩4,463 | ₩4,717 | -4.08% | 40.4만 |
|---|
| 2026.08.26 | ₩5,947 | ₩6,481 | ₩5,112 | ₩5,639 | -5.17% | 535만 |
|---|
| 2026.08.25 | ₩4,985 | ₩7,337 | ₩4,410 | ₩4,945 | -0.80% | 151.7만 |
|---|
| 2026.08.24 | ₩5,132 | ₩5,345 | ₩4,811 | ₩4,971 | -3.12% | 14.6만 |
|---|
| 2026.08.21 | ₩6,334 | ₩7,283 | ₩5,680 | ₩5,893 | -6.96% | 37.1만 |
|---|
| 2026.08.20 | ₩6,147 | ₩8,352 | ₩5,880 | ₩6,882 | +11.96% | 110.3만 |
|---|
| 2026.08.19 | ₩5,145 | ₩5,880 | ₩4,744 | ₩5,813 | +12.99% | 37.7만 |
|---|
| 2026.08.18 | ₩5,947 | ₩6,147 | ₩5,813 | ₩6,147 | +3.37% | 5.7만 |
|---|
| 2026.08.17 | ₩6,147 | ₩6,281 | ₩5,680 | ₩5,947 | -3.26% | 15.9만 |
|---|
| 2026.08.14 | ₩7,083 | ₩7,283 | ₩5,880 | ₩5,947 | -16.04% | 34.2만 |
|---|
| 2026.08.13 | ₩8,753 | ₩9,020 | ₩7,016 | ₩7,283 | -16.79% | 28.4만 |
|---|
| 2026.08.12 | ₩9,555 | ₩9,956 | ₩8,753 | ₩8,753 | -8.39% | 6.4만 |
|---|
| 2026.08.11 | ₩10,156 | ₩10,156 | ₩9,421 | ₩9,756 | -3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩10,691 | ₩10,691 | ₩9,689 | ₩10,557 | -1.25% | 8.5만 |
|---|
| 2026.08.07 | ₩10,156 | ₩11,226 | ₩10,156 | ₩10,290 | +1.32% | 8.3만 |
|---|
| 2026.08.06 | ₩10,891 | ₩11,226 | ₩10,090 | ₩10,156 | -6.75% | 3.5만 |
|---|
| 2026.08.05 | ₩10,958 | ₩11,894 | ₩10,891 | ₩11,292 | +3.05% | 3만 |
|---|
| 2026.08.04 | ₩11,025 | ₩11,626 | ₩10,357 | ₩10,958 | -0.61% | 8.6만 |
|---|
| 2026.08.03 | ₩14,700 | ₩14,700 | ₩12,228 | ₩13,831 | -5.91% | 30.7만 |
|---|
| 2026.07.31 | ₩13,631 | ₩14,633 | ₩13,364 | ₩14,366 | +5.39% | 2.4천 |
|---|
| 2026.07.30 | ₩13,364 | ₩14,433 | ₩12,629 | ₩14,032 | +5.00% | 6.4천 |
|---|
| 2026.07.29 | ₩13,631 | ₩13,898 | ₩12,562 | ₩13,898 | +1.96% | 2.8천 |
|---|
| 2026.07.28 | ₩13,030 | ₩13,965 | ₩12,094 | ₩13,898 | +6.67% | 8.5천 |
|---|
| 2026.07.27 | ₩13,564 | ₩14,032 | ₩13,030 | ₩13,497 | -0.49% | 5.9천 |
|---|
| 2026.07.24 | ₩14,566 | ₩14,700 | ₩12,361 | ₩14,232 | -2.29% | 1.9만 |
|---|
| 2026.07.23 | ₩12,495 | ₩16,036 | ₩12,027 | ₩15,168 | +21.39% | 4.5만 |
|---|
| 2026.07.22 | ₩13,297 | ₩13,297 | ₩12,228 | ₩12,562 | -5.53% | 3.4천 |
|---|
| 2026.07.21 | ₩13,431 | ₩13,431 | ₩12,161 | ₩12,829 | -4.48% | 6.8천 |
|---|
| 2026.07.20 | ₩13,431 | ₩14,566 | ₩12,361 | ₩12,696 | -5.47% | 7.1천 |
|---|
| 2026.07.17 | ₩12,228 | ₩13,297 | ₩12,094 | ₩13,230 | +8.20% | 3.8천 |
|---|
| 2026.07.16 | ₩12,696 | ₩13,230 | ₩12,428 | ₩12,629 | -0.53% | 6.4천 |
|---|
| 2026.07.15 | ₩13,030 | ₩13,765 | ₩12,696 | ₩13,364 | +2.56% | 5천 |
|---|
| 2026.07.14 | ₩13,431 | ₩14,032 | ₩12,629 | ₩12,629 | -5.97% | 5천 |
|---|
| 2026.07.13 | ₩14,433 | ₩14,500 | ₩13,431 | ₩13,631 | -5.56% | 7.2천 |
|---|
| 2026.07.10 | ₩15,301 | ₩15,368 | ₩14,366 | ₩14,433 | -5.68% | 4.1천 |
|---|
| 2026.07.09 | ₩15,569 | ₩15,569 | ₩14,366 | ₩14,767 | -5.15% | 9.5천 |
|---|
| 2026.07.08 | ₩15,034 | ₩16,036 | ₩14,099 | ₩14,767 | -1.78% | 1만 |
|---|
| 2026.07.07 | ₩15,836 | ₩16,103 | ₩14,232 | ₩14,767 | -6.75% | 9.9천 |
|---|
| 2026.07.06 | ₩16,036 | ₩17,172 | ₩15,368 | ₩15,569 | -2.92% | 1.3만 |
|---|
| 2026.07.02 | ₩15,636 | ₩17,373 | ₩14,700 | ₩15,769 | +0.85% | 2.2만 |
|---|
| 2026.07.01 | ₩15,903 | ₩16,705 | ₩14,901 | ₩15,769 | -0.84% | 9천 |
|---|
| 2026.06.30 | ₩15,569 | ₩17,440 | ₩14,700 | ₩16,371 | +5.15% | 1.5만 |
|---|
| 2026.06.29 | ₩16,705 | ₩16,705 | ₩14,700 | ₩16,036 | -4.00% | 1.1만 |
|---|
| 2026.06.26 | ₩15,168 | ₩16,371 | ₩14,032 | ₩16,304 | +7.49% | 1.9만 |
|---|
| 2026.06.25 | ₩16,571 | ₩17,172 | ₩15,235 | ₩15,569 | -6.05% | 1.2만 |
|---|
| 2026.06.24 | ₩19,177 | ₩19,244 | ₩16,371 | ₩17,039 | -11.15% | 2.3만 |
|---|
| 2026.06.23 | ₩19,377 | ₩20,380 | ₩18,843 | ₩19,177 | -1.03% | 1.1만 |
|---|
| 2026.06.22 | ₩20,847 | ₩22,050 | ₩18,776 | ₩20,046 | -3.85% | 2.6만 |
|---|
| 2026.06.18 | ₩19,177 | ₩23,386 | ₩19,110 | ₩20,914 | +9.06% | 22.9만 |
|---|
| 2026.06.17 | ₩18,375 | ₩19,244 | ₩16,771 | ₩18,041 | -1.82% | 3.3만 |
|---|
| 2026.06.16 | ₩19,244 | ₩19,244 | ₩16,705 | ₩18,375 | -4.51% | 4.8만 |
|---|
| 2026.06.15 | ₩22,451 | ₩22,718 | ₩18,108 | ₩19,511 | -13.10% | 7.6만 |
|---|
| 2026.06.12 | ₩25,992 | ₩27,262 | ₩22,718 | ₩23,386 | -10.03% | 6.1만 |
|---|
| 2026.06.11 | ₩26,193 | ₩28,064 | ₩23,587 | ₩27,529 | +5.10% | 7.6만 |
|---|
| 2026.06.10 | ₩23,386 | ₩31,071 | ₩20,781 | ₩27,329 | +16.86% | 15.2만 |
|---|
| 2026.06.09 | ₩36,683 | ₩40,759 | ₩23,119 | ₩25,859 | -29.51% | 50.8만 |
|---|
| 2026.06.08 | ₩41,361 | ₩77,175 | ₩33,075 | ₩56,128 | +35.70% | 547.7만 |
|---|
| 2026.06.05 | ₩39,623 | ₩40,091 | ₩26,928 | ₩27,329 | -31.03% | 464.4만 |
|---|
| 2026.06.04 | ₩18,709 | ₩23,386 | ₩18,375 | ₩21,382 | +14.29% | 69.3만 |
|---|
| 2026.06.03 | ₩20,446 | ₩20,714 | ₩18,709 | ₩19,177 | -6.21% | 8.2천 |
|---|
| 2026.06.02 | ₩21,516 | ₩22,050 | ₩18,776 | ₩19,645 | -8.70% | 1.2만 |
|---|
| 2026.06.01 | ₩20,246 | ₩22,651 | ₩19,377 | ₩20,847 | +2.97% | 1.1만 |
|---|
| 2026.05.29 | ₩19,979 | ₩21,382 | ₩19,377 | ₩20,112 | +0.67% | 1.3만 |
|---|
| 2026.05.28 | ₩18,375 | ₩20,781 | ₩17,506 | ₩19,444 | +5.82% | 1.3만 |
|---|
| 2026.05.27 | ₩20,380 | ₩20,714 | ₩17,373 | ₩17,573 | -13.77% | 1.1만 |
|---|
| 2026.05.26 | ₩17,039 | ₩20,714 | ₩16,036 | ₩19,979 | +17.25% | 1.5만 |
|---|
| 2026.05.22 | ₩16,437 | ₩17,440 | ₩15,636 | ₩16,103 | -2.03% | 5.2천 |
|---|
| 2026.05.21 | ₩16,705 | ₩17,774 | ₩15,435 | ₩15,769 | -5.60% | 2.9천 |
|---|
| 2026.05.20 | ₩17,239 | ₩18,509 | ₩16,371 | ₩16,771 | -2.71% | 7.6천 |
|---|
| 2026.05.19 | ₩17,373 | ₩18,041 | ₩16,304 | ₩16,504 | -5.00% | 8.2천 |
|---|
| 2026.05.18 | ₩15,301 | ₩20,246 | ₩14,834 | ₩18,442 | +20.52% | 8.1만 |
|---|
| 2026.05.15 | ₩14,901 | ₩16,170 | ₩13,497 | ₩14,834 | -0.45% | 7.8천 |
|---|
| 2026.05.14 | ₩17,707 | ₩18,241 | ₩13,364 | ₩15,301 | -13.58% | 1.5만 |
|---|
| 2026.05.13 | ₩19,711 | ₩19,711 | ₩17,506 | ₩18,108 | -8.14% | 3.5천 |
|---|
| 2026.05.12 | ₩19,377 | ₩20,046 | ₩18,041 | ₩18,241 | -5.86% | 3.1천 |
|---|
| 2026.05.11 | ₩22,651 | ₩23,320 | ₩18,041 | ₩19,311 | -14.75% | 1.1만 |
|---|
| 2026.05.08 | ₩21,649 | ₩23,320 | ₩20,046 | ₩21,516 | -0.62% | 8.2천 |
|---|
| 2026.05.07 | ₩25,591 | ₩25,591 | ₩20,714 | ₩21,983 | -14.10% | 1.8만 |
|---|
| 2026.05.06 | ₩27,396 | ₩28,064 | ₩20,112 | ₩25,191 | -8.05% | 4.4만 |
|---|
| 2026.05.05 | ₩18,709 | ₩26,059 | ₩18,241 | ₩25,658 | +37.14% | 4만 |
|---|
| 2026.05.04 | ₩15,769 | ₩21,382 | ₩13,765 | ₩18,709 | +18.64% | 12.7만 |
|---|
| 2026.05.01 | ₩13,364 | ₩15,702 | ₩12,696 | ₩15,702 | +17.50% | 2.9만 |
|---|
| 2026.04.30 | ₩10,491 | ₩13,163 | ₩10,491 | ₩12,896 | +22.93% | 1.1만 |
|---|
| 2026.04.29 | ₩14,834 | ₩15,435 | ₩9,822 | ₩11,159 | -24.77% | 13.3만 |
|---|
| 2026.04.28 | ₩16,838 | ₩16,838 | ₩15,368 | ₩15,702 | -6.75% | 5.8천 |
|---|
| 2026.04.27 | ₩19,311 | ₩21,516 | ₩16,705 | ₩17,306 | -10.38% | 5.9천 |
|---|
| 2026.04.24 | ₩16,771 | ₩19,043 | ₩16,771 | ₩18,108 | +7.97% | 8.8천 |
|---|
| 2026.04.23 | ₩17,841 | ₩18,308 | ₩16,705 | ₩16,705 | -6.37% | 5.6천 |
|---|
| 2026.04.22 | ₩19,110 | ₩19,110 | ₩16,771 | ₩17,306 | -9.44% | 1.3천 |
|---|
| 2026.04.21 | ₩19,377 | ₩19,645 | ₩17,172 | ₩17,573 | -9.31% | 2.5천 |
|---|
| 2026.04.20 | ₩22,050 | ₩24,121 | ₩16,705 | ₩18,442 | -16.36% | 8.1천 |
|---|
| 2026.04.17 | ₩23,386 | ₩25,124 | ₩21,449 | ₩22,585 | -3.43% | 5천 |
|---|
| 2026.04.16 | ₩23,988 | ₩23,988 | ₩21,048 | ₩22,585 | -5.85% | 3.1천 |
|---|
| 2026.04.15 | ₩23,386 | ₩24,255 | ₩21,516 | ₩22,986 | -1.71% | 5.2천 |
|---|
| 2026.04.14 | ₩20,781 | ₩31,071 | ₩20,714 | ₩23,854 | +14.79% | 4.3만 |
|---|
| 2026.04.13 | ₩21,916 | ₩23,320 | ₩20,847 | ₩21,449 | -2.13% | 2.1천 |
|---|
| 2026.04.10 | ₩24,055 | ₩24,055 | ₩21,382 | ₩22,384 | -6.94% | 4.7천 |
|---|
| 2026.04.09 | ₩21,315 | ₩24,389 | ₩17,373 | ₩24,055 | +12.85% | 1.4만 |
|---|
| 2026.04.08 | ₩18,041 | ₩23,052 | ₩17,373 | ₩22,050 | +22.22% | 5.1만 |
|---|
| 2026.04.07 | ₩17,907 | ₩18,175 | ₩16,036 | ₩16,437 | -8.21% | 2.5천 |
|---|
| 2026.04.06 | ₩15,168 | ₩19,377 | ₩15,168 | ₩17,239 | +13.66% | 5.2천 |
|---|
| 2026.04.02 | ₩15,769 | ₩15,769 | ₩14,433 | ₩15,569 | -1.27% | 1.9천 |
|---|
| 2026.04.01 | ₩14,901 | ₩15,903 | ₩14,901 | ₩15,636 | +4.93% | 668 |
|---|
| 2026.03.31 | ₩14,032 | ₩15,368 | ₩14,032 | ₩15,235 | +8.57% | 4천 |
|---|
| 2026.03.30 | ₩15,435 | ₩16,036 | ₩15,168 | ₩15,168 | -1.73% | 1.1천 |
|---|
| 2026.03.27 | ₩15,368 | ₩16,371 | ₩15,101 | ₩15,168 | -1.30% | 2.2천 |
|---|
| 2026.03.26 | ₩15,101 | ₩16,705 | ₩15,034 | ₩16,571 | +9.73% | 2.9천 |
|---|
| 2026.03.25 | ₩16,036 | ₩16,437 | ₩15,569 | ₩15,636 | -2.50% | 1.1천 |
|---|
| 2026.03.24 | ₩16,838 | ₩16,838 | ₩15,569 | ₩15,569 | -7.54% | 1.4천 |
|---|
| 2026.03.23 | ₩16,170 | ₩17,506 | ₩15,836 | ₩17,306 | +7.02% | 3.3천 |
|---|
| 2026.03.20 | ₩15,101 | ₩16,571 | ₩15,034 | ₩16,504 | +9.29% | 4.3천 |
|---|
| 2026.03.19 | ₩16,705 | ₩17,640 | ₩14,032 | ₩15,368 | -8.00% | 5.4천 |
|---|
| 2026.03.18 | ₩17,039 | ₩17,373 | ₩16,705 | ₩16,705 | -1.96% | 840 |
|---|
| 2026.03.17 | ₩16,705 | ₩20,513 | ₩16,036 | ₩16,838 | +0.80% | 9천 |
|---|
| 2026.03.16 | ₩16,638 | ₩17,440 | ₩15,970 | ₩16,905 | +1.61% | 6천 |
|---|
| 2026.03.13 | ₩17,573 | ₩17,573 | ₩16,371 | ₩17,306 | -1.52% | 2.5천 |
|---|
| 2026.03.12 | ₩17,573 | ₩17,573 | ₩16,705 | ₩17,506 | -0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩17,373 | ₩17,640 | ₩16,705 | ₩17,573 | +1.15% | 2.8천 |
|---|
| 2026.03.10 | ₩17,172 | ₩18,041 | ₩16,705 | ₩17,239 | +0.39% | 2.2천 |
|---|
| 2026.03.09 | ₩17,373 | ₩18,041 | ₩16,705 | ₩18,041 | +3.85% | 3.3천 |
|---|
| 2026.03.06 | ₩17,774 | ₩18,241 | ₩16,771 | ₩18,041 | +1.50% | 4.2천 |
|---|
| 2026.03.05 | ₩18,175 | ₩19,110 | ₩16,705 | ₩18,108 | -0.37% | 9.3천 |
|---|
| 2026.03.04 | ₩16,571 | ₩22,718 | ₩16,237 | ₩20,781 | +25.40% | 5.7만 |
|---|
| 2026.03.03 | ₩15,502 | ₩17,373 | ₩15,502 | ₩16,237 | +4.74% | 1.7천 |
|---|
| 2026.03.02 | ₩16,838 | ₩17,373 | ₩15,702 | ₩16,437 | -2.38% | 3천 |
|---|
| 2026.02.27 | ₩16,905 | ₩18,041 | ₩16,771 | ₩16,905 | 0.00% | 2천 |
|---|
| 2026.02.26 | ₩19,979 | ₩19,979 | ₩16,972 | ₩17,106 | -14.38% | 2.1천 |
|---|
| 2026.02.25 | ₩18,709 | ₩20,046 | ₩18,709 | ₩19,244 | +2.86% | 722 |
|---|
| 2026.02.24 | ₩17,907 | ₩19,511 | ₩16,771 | ₩19,110 | +6.72% | 6.9천 |
|---|
| 2026.02.23 | ₩19,711 | ₩20,380 | ₩18,041 | ₩19,244 | -2.37% | 3.4천 |
|---|
| 2026.02.20 | ₩20,046 | ₩20,714 | ₩19,377 | ₩20,647 | +3.00% | 1.6천 |
|---|
| 2026.02.19 | ₩18,442 | ₩20,513 | ₩17,774 | ₩20,513 | +11.23% | 7천 |
|---|
| 2026.02.18 | ₩16,705 | ₩18,041 | ₩15,636 | ₩18,041 | +8.00% | 9.3천 |
|---|
| 2026.02.17 | ₩17,373 | ₩17,373 | ₩14,767 | ₩16,036 | -7.69% | 1.6만 |
|---|
| 2026.02.13 | ₩20,513 | ₩21,048 | ₩17,039 | ₩18,709 | -8.79% | 1.4만 |
|---|
| 2026.02.12 | ₩21,382 | ₩22,184 | ₩18,108 | ₩19,778 | -7.50% | 5.2천 |
|---|
| 2026.02.11 | ₩23,654 | ₩23,654 | ₩17,373 | ₩21,382 | -9.60% | 1.3만 |
|---|
| 2026.02.10 | ₩22,050 | ₩24,723 | ₩21,983 | ₩24,389 | +10.61% | 1.6만 |
|---|
| 2026.02.09 | ₩24,990 | ₩25,992 | ₩23,119 | ₩24,188 | -3.21% | 1.8만 |
|---|
| 2026.02.06 | ₩36,683 | ₩37,418 | ₩21,382 | ₩26,460 | -27.87% | 67.4만 |
|---|
| 2026.02.05 | ₩31,472 | ₩34,144 | ₩31,137 | ₩33,677 | +7.01% | 4.3천 |
|---|
| 2026.02.04 | ₩38,688 | ₩38,755 | ₩28,732 | ₩32,073 | -17.10% | 1.6만 |
|---|
| 2026.02.03 | ₩49,446 | ₩50,114 | ₩35,748 | ₩38,755 | -21.62% | 1만 |
|---|
| 2026.02.02 | ₩61,273 | ₩61,273 | ₩45,437 | ₩46,572 | -23.99% | 2.8만 |
|---|
| 2026.01.30 | ₩49,446 | ₩58,132 | ₩45,503 | ₩53,722 | +8.65% | 5천 |
|---|
| 2026.01.29 | ₩44,100 | ₩51,718 | ₩41,762 | ₩49,446 | +12.12% | 2.9천 |
|---|
| 2026.01.28 | ₩50,114 | ₩50,114 | ₩38,087 | ₩44,768 | -10.67% | 5.1천 |
|---|
| 2026.01.27 | ₩50,114 | ₩52,920 | ₩46,773 | ₩50,648 | +1.07% | 2.5천 |
|---|
| 2026.01.26 | ₩54,123 | ₩56,796 | ₩46,105 | ₩50,114 | -7.41% | 1.7천 |
|---|
| 2026.01.23 | ₩60,137 | ₩60,137 | ₩48,577 | ₩52,118 | -13.33% | 1.9천 |
|---|
| 2026.01.22 | ₩60,137 | ₩63,478 | ₩55,860 | ₩60,137 | 0.00% | 1.3천 |
|---|
| 2026.01.21 | ₩68,823 | ₩72,498 | ₩53,522 | ₩57,197 | -16.89% | 3.1천 |
|---|
| 2026.01.20 | ₩76,841 | ₩80,182 | ₩67,487 | ₩68,155 | -11.30% | 1.9천 |
|---|
| 2026.01.16 | ₩82,187 | ₩82,187 | ₩74,169 | ₩77,509 | -5.69% | 1.7천 |
|---|
| 2026.01.15 | ₩73,500 | ₩83,523 | ₩67,487 | ₩82,187 | +11.82% | 3.1만 |
|---|
| 2026.01.14 | ₩77,509 | ₩78,846 | ₩66,819 | ₩74,837 | -3.45% | 328 |
|---|
| 2026.01.13 | ₩77,509 | ₩77,509 | ₩71,229 | ₩75,505 | -2.59% | 312 |
|---|
| 2026.01.12 | ₩74,169 | ₩80,115 | ₩74,169 | ₩76,173 | +2.70% | 340 |
|---|
| 2026.01.09 | ₩71,496 | ₩80,717 | ₩71,496 | ₩74,169 | +3.74% | 924 |
|---|
| 2026.01.08 | ₩85,795 | ₩85,795 | ₩70,159 | ₩72,832 | -15.11% | 2.3천 |
|---|
| 2026.01.07 | ₩88,200 | ₩90,205 | ₩83,523 | ₩86,196 | -2.27% | 580 |
|---|
| 2026.01.06 | ₩80,182 | ₩88,200 | ₩79,514 | ₩86,864 | +8.33% | 1.7천 |
|---|
| 2026.01.05 | ₩81,519 | ₩82,187 | ₩74,169 | ₩81,519 | 0.00% | 660 |
|---|
| 2026.01.02 | ₩73,500 | ₩79,514 | ₩73,500 | ₩79,514 | +8.18% | 448 |
|---|
| 2025.12.31 | ₩79,314 | ₩79,514 | ₩68,155 | ₩71,162 | -10.28% | 3.5천 |
|---|
| 2025.12.30 | ₩97,555 | ₩99,560 | ₩77,509 | ₩82,187 | -15.75% | 2.8천 |
|---|
| 2025.12.29 | ₩104,905 | ₩108,246 | ₩94,882 | ₩96,887 | -7.64% | 1.3천 |
|---|
| 2025.12.26 | ₩104,905 | ₩111,587 | ₩101,163 | ₩108,914 | +3.82% | 1.2천 |
|---|
| 2025.12.24 | ₩95,016 | ₩108,781 | ₩94,882 | ₩108,246 | +13.92% | 1.2천 |
|---|
| 2025.12.23 | ₩96,887 | ₩99,560 | ₩94,882 | ₩98,891 | +2.07% | 370 |
|---|
| 2025.12.22 | ₩98,891 | ₩102,900 | ₩97,555 | ₩98,891 | 0.00% | 442 |
|---|
| 2025.12.19 | ₩104,237 | ₩106,910 | ₩100,896 | ₩100,896 | -3.21% | 458 |
|---|
| 2025.12.18 | ₩104,370 | ₩110,251 | ₩103,569 | ₩108,914 | +4.35% | 768 |
|---|
| 2025.12.17 | ₩102,232 | ₩104,905 | ₩100,228 | ₩104,905 | +2.61% | 222 |
|---|
| 2025.12.16 | ₩98,223 | ₩106,241 | ₩94,214 | ₩106,241 | +8.16% | 818 |
|---|
| 2025.12.15 | ₩110,251 | ₩110,251 | ₩94,214 | ₩99,560 | -9.70% | 682 |
|---|
| 2025.12.12 | ₩115,997 | ₩116,264 | ₩106,910 | ₩113,591 | -2.07% | 1.8천 |
|---|
| 2025.12.11 | ₩116,264 | ₩122,946 | ₩110,251 | ₩115,596 | -0.57% | 1.3천 |
|---|
| 2025.12.10 | ₩110,919 | ₩120,273 | ₩104,705 | ₩116,264 | +4.82% | 3.5천 |
|---|
| 2025.12.09 | ₩104,905 | ₩108,580 | ₩97,889 | ₩105,573 | +0.64% | 976 |
|---|
| 2025.12.08 | ₩105,573 | ₩105,573 | ₩95,550 | ₩104,237 | -1.27% | 2.8천 |
|---|
| 2025.12.05 | ₩93,546 | ₩104,170 | ₩82,855 | ₩101,564 | +8.57% | 2.2천 |
|---|
| 2025.12.04 | ₩96,152 | ₩98,223 | ₩90,873 | ₩97,555 | +1.46% | 846 |
|---|
| 2025.12.03 | ₩101,564 | ₩106,843 | ₩95,216 | ₩96,887 | -4.61% | 840 |
|---|
| 2025.12.02 | ₩98,891 | ₩106,910 | ₩94,214 | ₩98,223 | -0.68% | 1천 |
|---|
| 2025.12.01 | ₩100,228 | ₩102,232 | ₩92,878 | ₩100,228 | 0.00% | 578 |
|---|
| 2025.11.28 | ₩92,210 | ₩102,900 | ₩89,537 | ₩94,882 | +2.90% | 624 |
|---|
| 2025.11.26 | ₩90,272 | ₩94,882 | ₩89,537 | ₩89,537 | -0.81% | 1.6천 |
|---|
| 2025.11.25 | ₩88,200 | ₩94,882 | ₩83,523 | ₩89,537 | +1.52% | 1.2천 |
|---|
| 2025.11.24 | ₩77,509 | ₩88,869 | ₩77,509 | ₩86,196 | +11.21% | 1.7천 |
|---|
| 2025.11.21 | ₩88,869 | ₩96,887 | ₩76,173 | ₩88,200 | -0.75% | 8.5천 |
|---|
| 2025.11.20 | ₩110,251 | ₩110,585 | ₩88,134 | ₩88,401 | -19.82% | 4.2만 |
|---|
| 2025.11.19 | ₩114,260 | ₩114,260 | ₩103,569 | ₩103,569 | -9.36% | 580 |
|---|
| 2025.11.18 | ₩106,642 | ₩110,585 | ₩98,891 | ₩105,573 | -1.00% | 872 |
|---|
| 2025.11.17 | ₩112,923 | ₩117,601 | ₩103,569 | ₩103,569 | -8.28% | 668 |
|---|
| 2025.11.14 | ₩86,864 | ₩133,637 | ₩86,864 | ₩112,923 | +30.00% | 6.8천 |
|---|
| 2025.11.13 | ₩107,110 | ₩117,935 | ₩93,546 | ₩96,219 | -10.17% | 1.2천 |
|---|
| 2025.11.12 | ₩113,591 | ₩119,004 | ₩107,578 | ₩107,578 | -5.29% | 632 |
|---|
| 2025.11.11 | ₩123,614 | ₩126,287 | ₩113,591 | ₩113,792 | -7.95% | 1.4천 |
|---|
| 2025.11.10 | ₩110,919 | ₩124,216 | ₩107,711 | ₩123,614 | +11.45% | 1.1천 |
|---|
| 2025.11.07 | ₩118,269 | ₩122,612 | ₩96,018 | ₩113,591 | -3.95% | 878 |
|---|
| 2025.11.06 | ₩122,278 | ₩122,278 | ₩115,596 | ₩122,278 | 0.00% | 260 |
|---|
| 2025.11.05 | ₩121,610 | ₩127,490 | ₩110,251 | ₩122,278 | +0.55% | 558 |
|---|
| 2025.11.04 | ₩135,642 | ₩136,978 | ₩120,273 | ₩123,614 | -8.87% | 2.1천 |
|---|
| 2025.11.03 | ₩145,664 | ₩145,664 | ₩132,969 | ₩133,637 | -8.26% | 1.1천 |
|---|
| 2025.10.31 | ₩148,671 | ₩152,881 | ₩136,978 | ₩140,987 | -5.17% | 1.3천 |
|---|
| 2025.10.30 | ₩142,323 | ₩153,081 | ₩138,982 | ₩139,651 | -1.88% | 868 |
|---|
| 2025.10.29 | ₩146,333 | ₩151,143 | ₩142,323 | ₩142,323 | -2.74% | 780 |
|---|
| 2025.10.28 | ₩140,319 | ₩154,351 | ₩137,045 | ₩149,005 | +6.19% | 3.3천 |
|---|
| 2025.10.27 | ₩138,314 | ₩157,023 | ₩134,305 | ₩134,973 | -2.42% | 3.2천 |
|---|
| 2025.10.24 | ₩148,337 | ₩153,683 | ₩131,632 | ₩138,314 | -6.76% | 1.7천 |
|---|
| 2025.10.23 | ₩147,001 | ₩153,683 | ₩140,319 | ₩143,660 | -2.27% | 1.5천 |
|---|
| 2025.10.22 | ₩142,992 | ₩149,005 | ₩133,637 | ₩147,001 | +2.80% | 6천 |
|---|
| 2025.10.21 | ₩151,678 | ₩155,019 | ₩142,992 | ₩146,333 | -3.52% | 2.1천 |
|---|
| 2025.10.20 | ₩149,005 | ₩178,071 | ₩149,005 | ₩158,360 | +6.28% | 4천 |
|---|
| 2025.10.17 | ₩149,673 | ₩151,544 | ₩140,319 | ₩140,987 | -5.80% | 1.8천 |
|---|
| 2025.10.16 | ₩176,401 | ₩177,069 | ₩144,996 | ₩156,355 | -11.36% | 4.7천 |
|---|
| 2025.10.15 | ₩167,714 | ₩197,115 | ₩167,046 | ₩181,078 | +7.97% | 4.7천 |
|---|
| 2025.10.14 | ₩142,992 | ₩209,810 | ₩126,287 | ₩189,096 | +32.24% | 1만 |
|---|
| 2025.10.13 | ₩149,005 | ₩150,743 | ₩142,657 | ₩145,664 | -2.24% | 2.7천 |
|---|
| 2025.10.10 | ₩138,982 | ₩150,342 | ₩135,642 | ₩140,319 | +0.96% | 2.9천 |
|---|