시장 데이터를 불러오는 중
전체 종목
SMX (Security Matters) Public Limited Company - Ordinary Shares 과거 주가
SMX (Security Matters) Public Limited Company - Ordinary Shares · SMX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMX (Security Matters) Public Limited Company - Ordinary Shares · SMX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,186 | ₩5,695 | ₩5,012 | ₩5,079 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,213 | ₩5,333 | ₩4,998 | ₩5,079 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,172 | ₩5,494 | ₩5,065 | ₩5,226 | +1.04% | 11만 |
| 2026.10.06 | ₩5,146 | ₩5,628 | ₩4,906 | ₩5,079 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,878 | ₩5,628 | ₩4,690 | ₩5,226 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,035 | ₩7,303 | ₩4,851 | ₩5,119 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,670 | ₩9,018 | ₩8,241 | ₩8,255 | -4.79% | 13만 |
| 2026.09.30 | ₩9,219 | ₩9,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,858 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,978 | ₩10,184 | ₩8,670 | ₩9,782 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,265 | ₩10,613 | ₩8,289 | ₩9,139 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,551 | ₩12,036 | ₩10,720 | ₩10,734 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,596 | ₩12,848 | ₩10,204 | ₩11,725 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,744 | ₩13,320 | ₩12,529 | ₩12,918 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,646 | ₩14,646 | ₩12,703 | ₩12,824 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,459 | ₩24,044 | ₩13,842 | ₩14,713 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,486 | ₩25,471 | ₩22,278 | ₩22,794 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,306 | ₩23,138 | ₩21,306 | ₩22,646 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,137 | ₩22,754 | ₩21,092 | ₩21,159 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,137 | ₩22,646 | ₩21,628 | ₩22,003 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,847 | ₩23,866 | ₩22,311 | ₩22,365 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,154 | ₩24,790 | ₩22,861 | ₩22,941 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,926 | ₩24,429 | ₩22,838 | ₩23,611 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,276 | ₩25,045 | ₩23,209 | ₩24,013 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,996 | ₩25,996 | ₩23,008 | ₩23,504 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,625 | ₩26,800 | ₩23,062 | ₩26,104 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,976 | ₩23,785 | ₩21,534 | ₩22,874 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,378 | ₩22,687 | ₩21,306 | ₩21,590 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,789 | ₩23,437 | ₩21,762 | ₩22,445 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,177 | ₩22,539 | ₩21,454 | ₩21,454 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,137 | ₩23,477 | ₩22,110 | ₩22,258 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,445 | ₩23,437 | ₩22,084 | ₩22,378 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,641 | ₩23,450 | ₩21,641 | ₩22,941 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩23,008 | ₩24,670 | ₩21,454 | ₩22,110 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,842 | ₩23,437 | ₩21,842 | ₩23,129 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,515 | ₩22,727 | ₩21,237 | ₩22,419 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,770 | ₩21,440 | ₩20,636 | ₩20,650 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,904 | ₩21,052 | ₩20,382 | ₩20,422 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,645 | ₩21,381 | ₩19,430 | ₩20,422 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,365 | ₩22,365 | ₩19,350 | ₩19,551 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,874 | ₩22,874 | ₩21,507 | ₩21,789 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩22,003 | ₩22,888 | ₩21,615 | ₩21,775 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,239 | ₩22,110 | ₩20,837 | ₩21,655 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,400 | ₩21,407 | ₩20,824 | ₩20,824 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩21,025 | ₩21,842 | ₩21,025 | ₩21,172 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,579 | ₩22,579 | ₩20,931 | ₩21,427 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,700 | ₩23,852 | ₩21,548 | ₩22,499 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,084 | ₩22,780 | ₩20,904 | ₩22,713 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,713 | ₩23,450 | ₩21,534 | ₩22,620 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,114 | ₩23,035 | ₩20,114 | ₩22,151 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,278 | ₩23,115 | ₩20,904 | ₩21,347 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,167 | ₩23,249 | ₩20,092 | ₩21,963 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,636 | ₩21,842 | ₩19,484 | ₩20,154 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,467 | ₩22,084 | ₩20,730 | ₩20,998 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,450 | ₩24,643 | ₩20,837 | ₩21,775 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,120 | ₩24,777 | ₩22,218 | ₩23,216 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,455 | ₩24,455 | ₩22,928 | ₩23,517 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,460 | ₩26,800 | ₩24,027 | ₩24,120 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,348 | ₩29,480 | ₩24,214 | ₩27,202 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,713 | ₩25,387 | ₩22,472 | ₩23,665 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,856 | ₩22,780 | ₩20,719 | ₩22,137 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩26,023 | ₩27,001 | ₩22,137 | ₩23,062 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,718 | ₩30,398 | ₩23,564 | ₩26,023 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,836 | ₩23,450 | ₩21,521 | ₩23,450 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,146 | ₩22,780 | ₩20,864 | ₩21,722 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,521 | ₩22,097 | ₩20,154 | ₩20,971 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,382 | ₩23,115 | ₩20,382 | ₩22,405 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,936 | ₩21,950 | ₩19,357 | ₩20,837 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,727 | ₩23,889 | ₩20,100 | ₩20,650 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,167 | ₩24,248 | ₩19,450 | ₩22,720 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,980 | ₩20,770 | ₩19,162 | ₩20,167 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,688 | ₩20,301 | ₩17,420 | ₩19,980 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,956 | ₩19,216 | ₩17,053 | ₩17,956 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,042 | ₩19,430 | ₩17,581 | ₩18,238 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,578 | ₩20,435 | ₩19,028 | ₩19,430 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,229 | ₩21,092 | ₩18,345 | ₩20,422 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,531 | ₩20,355 | ₩18,961 | ₩19,819 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,368 | ₩23,249 | ₩18,626 | ₩19,551 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩19,001 | ₩21,440 | ₩17,956 | ₩21,172 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,792 | ₩19,926 | ₩17,420 | ₩18,626 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,524 | ₩21,072 | ₩18,251 | ₩19,068 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,872 | ₩20,918 | ₩17,487 | ₩19,926 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,519 | ₩20,092 | ₩18,128 | ₩19,511 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,640 | ₩18,841 | ₩17,477 | ₩17,594 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,434 | ₩19,095 | ₩16,764 | ₩18,640 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,037 | ₩19,269 | ₩17,152 | ₩17,246 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,167 | ₩20,167 | ₩17,514 | ₩17,541 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩18,010 | ₩21,159 | ₩17,022 | ₩19,872 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,234 | ₩20,234 | ₩17,393 | ₩17,487 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,650 | ₩21,400 | ₩20,114 | ₩20,154 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,750 | ₩25,460 | ₩20,627 | ₩21,373 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,164 | ₩26,800 | ₩21,443 | ₩25,380 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,440 | ₩23,383 | ₩19,690 | ₩23,236 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,097 | ₩25,114 | ₩19,993 | ₩21,465 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,305 | ₩23,611 | ₩20,422 | ₩20,698 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,984 | ₩27,043 | ₩24,225 | ₩24,501 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,145 | ₩28,352 | ₩23,854 | ₩27,138 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,501 | ₩29,131 | ₩23,519 | ₩23,795 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,323 | ₩24,654 | ₩21,679 | ₩23,182 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,918 | ₩25,727 | ₩21,710 | ₩22,783 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,514 | ₩26,064 | ₩18,736 | ₩24,623 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,421 | ₩25,421 | ₩20,054 | ₩20,453 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,395 | ₩29,162 | ₩24,531 | ₩25,114 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,371 | ₩36,184 | ₩23,611 | ₩29,591 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,739 | ₩30,633 | ₩25,451 | ₩26,310 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩44,064 | ₩44,064 | ₩25,482 | ₩28,058 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,527 | ₩70,527 | ₩42,930 | ₩44,432 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,404 | ₩3,741 | ₩3,404 | ₩3,404 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,906 | ₩5,673 | ₩3,404 | ₩3,802 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,048 | ₩5,979 | ₩3,631 | ₩4,692 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,446 | ₩4,492 | ₩3,128 | ₩3,557 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,968 | ₩5,075 | ₩4,753 | ₩4,814 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,458 | ₩5,458 | ₩4,814 | ₩4,876 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,366 | ₩5,854 | ₩4,998 | ₩5,458 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,906 | ₩5,612 | ₩4,600 | ₩5,274 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,630 | ₩5,734 | ₩4,446 | ₩5,090 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,439 | ₩6,774 | ₩4,753 | ₩4,784 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,364 | ₩10,456 | ₩5,060 | ₩6,378 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,192 | ₩11,928 | ₩10,702 | ₩10,794 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,032 | ₩13,829 | ₩11,008 | ₩11,284 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,565 | ₩15,209 | ₩13,308 | ₩13,339 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,903 | ₩15,945 | ₩14,519 | ₩15,087 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,804 | ₩16,838 | ₩15,209 | ₩15,209 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,700 | ₩17,663 | ₩14,933 | ₩16,896 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,025 | ₩16,681 | ₩13,983 | ₩16,221 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,754 | ₩17,908 | ₩15,332 | ₩15,455 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,950 | ₩19,318 | ₩18,398 | ₩18,521 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,950 | ₩23,765 | ₩17,049 | ₩19,533 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,613 | ₩20,085 | ₩18,184 | ₩19,196 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,071 | ₩24,961 | ₩18,644 | ₩19,134 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,098 | ₩35,632 | ₩24,685 | ₩24,991 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,777 | ₩60,347 | ₩24,777 | ₩39,863 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,286 | ₩27,506 | ₩24,286 | ₩25,942 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,095 | ₩26,463 | ₩24,596 | ₩25,819 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,581 | ₩26,187 | ₩23,182 | ₩25,942 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,562 | ₩25,831 | ₩22,538 | ₩23,397 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,240 | ₩26,831 | ₩24,010 | ₩24,899 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,531 | ₩26,862 | ₩24,102 | ₩24,807 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,444 | ₩28,916 | ₩25,451 | ₩26,862 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,119 | ₩33,271 | ₩27,015 | ₩27,107 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,225 | ₩30,630 | ₩24,225 | ₩27,935 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,800 | ₩27,843 | ₩23,529 | ₩23,611 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,531 | ₩30,541 | ₩24,317 | ₩27,628 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,933 | ₩33,369 | ₩25,801 | ₩26,310 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,834 | ₩54,153 | ₩30,664 | ₩33,209 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,930 | ₩44,938 | ₩35,816 | ₩36,122 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,655 | ₩57,280 | ₩41,964 | ₩44,494 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,855 | ₩66,311 | ₩57,066 | ₩57,832 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,556 | ₩86,227 | ₩66,204 | ₩68,228 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,583 | ₩91,686 | ₩72,643 | ₩72,705 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,435 | ₩98,738 | ₩87,393 | ₩89,662 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩102,081 | ₩103,185 | ₩97,113 | ₩98,738 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩104,013 | ₩107,655 | ₩99,658 | ₩102,081 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,418 | ₩110,421 | ₩99,168 | ₩106,374 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,902 | ₩105,178 | ₩99,168 | ₩99,689 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,609 | ₩108,336 | ₩100,609 | ₩107,140 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,938 | ₩114,622 | ₩102,234 | ₩104,564 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,203 | ₩122,963 | ₩110,820 | ₩111,249 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,878 | ₩143,876 | ₩102,878 | ₩124,067 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,926 | ₩114,868 | ₩98,125 | ₩100,915 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩116,125 | ₩116,953 | ₩102,648 | ₩105,730 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,820 | ₩128,820 | ₩104,798 | ₩113,120 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩140,150 | ₩140,150 | ₩126,226 | ₩128,513 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,540 | ₩161,630 | ₩142,189 | ₩142,956 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,485 | ₩193,122 | ₩147,188 | ₩152,201 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,559 | ₩206,983 | ₩161,738 | ₩165,345 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,592 | ₩247,868 | ₩195,559 | ₩210,891 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩248,169 | ₩267,860 | ₩214,198 | ₩251,475 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩207,283 | ₩281,087 | ₩207,283 | ₩241,555 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩225,321 | ₩225,817 | ₩175,867 | ₩208,937 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,270 | ₩308,144 | ₩127,015 | ₩237,947 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,805 | ₩146,857 | ₩124,610 | ₩125,512 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,556 | ₩168,577 | ₩129,721 | ₩151,817 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,534 | ₩183,684 | ₩144,452 | ₩148,811 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩217,054 | ₩217,054 | ₩181,429 | ₩182,632 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,534 | ₩256,616 | ₩203,074 | ₩206,381 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,511 | ₩289,806 | ₩189,546 | ₩255,534 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,653 | ₩248,770 | ₩220,661 | ₩222,615 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,528 | ₩254,331 | ₩228,628 | ₩247,116 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,866 | ₩272,519 | ₩251,325 | ₩255,534 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,941 | ₩310,549 | ₩270,565 | ₩270,716 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,628 | ₩317,899 | ₩285,747 | ₩300,929 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩332,344 | ₩333,246 | ₩275,856 | ₩303,033 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,735 | ₩360,754 | ₩326,482 | ₩333,848 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,944 | ₩394,725 | ₩331,593 | ₩363,309 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,923 | ₩375,785 | ₩345,722 | ₩358,950 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩352,336 | ₩379,543 | ₩311,902 | ₩366,015 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩390,516 | ₩398,092 | ₩358,499 | ₩360,453 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩355,493 | ₩432,905 | ₩355,493 | ₩398,483 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,817 | ₩414,717 | ₩340,461 | ₩347,376 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩498,442 | ₩547,895 | ₩372,178 | ₩423,284 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,820 | ₩609,674 | ₩272,670 | ₩510,467 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩250,273 | ₩328,136 | ₩231,333 | ₩289,806 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,611 | ₩308,595 | ₩239,150 | ₩262,298 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩295,367 | ₩349,480 | ₩257,037 | ₩310,399 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩657,323 | ₩676,413 | ₩222,916 | ₩245,764 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩969,375 | ₩984,106 | ₩710,835 | ₩773,366 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,688,478 | ₩1,688,478 | ₩977,042 | ₩1,276,918 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,118,827 | ₩2,118,827 | ₩1,713,731 | ₩1,749,806 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,296,499 | ₩2,314,837 | ₩1,954,083 | ₩2,069,825 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,528,433 | ₩2,614,563 | ₩2,119,429 | ₩2,234,269 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,819,441 | ₩2,886,030 | ₩2,447,715 | ₩2,512,801 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,480,182 | ₩2,976,219 | ₩2,412,541 | ₩2,645,979 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,052,990 | ₩2,764,426 | ₩1,897,565 | ₩2,347,004 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,811,285 | ₩2,229,609 | ₩1,811,285 | ₩1,896,813 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,924,171 | ₩1,924,171 | ₩1,655,108 | ₩1,743,643 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,553,836 | ₩2,555,339 | ₩1,847,435 | ₩2,149,491 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,472,256 | ₩3,532,080 | ₩2,638,764 | ₩2,731,357 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,457,034 | ₩4,088,543 | ₩2,457,034 | ₩3,202,742 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,041,416 | ₩2,458,537 | ₩1,993,465 | ₩2,199,095 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,781,372 | ₩2,495,214 | ₩1,503,141 | ₩2,194,586 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,306,910 | ₩3,699,530 | ₩1,443,166 | ₩2,041,566 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,998,505 | ₩7,365,390 | ₩3,382,067 | ₩4,990,127 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩940,966 | ₩2,518,512 | ₩889,243 | ₩2,119,429 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩874,678 | ₩1,051,597 | ₩811,696 | ₩879,187 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩519,185 | ₩994,027 | ₩511,218 | ₩759,086 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩767,053 | ₩795,763 | ₩500,997 | ₩586,075 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩503,552 | ₩960,206 | ₩449,304 | ₩917,517 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,287 | ₩261,547 | ₩88,836 | ₩261,547 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩79,065 | ₩89,437 | ₩72,000 | ₩88,836 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,988 | ₩80,568 | ₩62,831 | ₩76,660 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,138 | ₩71,399 | ₩58,622 | ₩70,197 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,994 | ₩90,038 | ₩60,426 | ₩63,733 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,550 | ₩78,614 | ₩46,898 | ₩76,660 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,441 | ₩115,441 | ₩77,562 | ₩79,366 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,887 | ₩18,338 | ₩15,633 | ₩15,783 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,351 | ₩25,313 | ₩20,443 | ₩20,894 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,351 | ₩25,553 | ₩23,750 | ₩25,253 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,697 | ₩26,756 | ₩22,246 | ₩24,802 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,148 | ₩23,599 | ₩21,796 | ₩22,697 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,449 | ₩26,756 | ₩22,697 | ₩24,201 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,357 | ₩27,808 | ₩22,697 | ₩25,553 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,311 | ₩30,213 | ₩26,756 | ₩29,462 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,867 | ₩36,226 | ₩26,455 | ₩31,716 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,900 | ₩26,290 | ₩21,781 | ₩22,096 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,762 | ₩29,762 | ₩26,305 | ₩26,606 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,520 | ₩34,272 | ₩30,063 | ₩30,363 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,787 | ₩42,689 | ₩36,166 | ₩36,526 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,113 | ₩56,819 | ₩42,389 | ₩44,343 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,464 | ₩78,464 | ₩58,322 | ₩63,883 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,861 | ₩100,861 | ₩84,627 | ₩87,783 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,376 | ₩111,533 | ₩96,652 | ₩102,815 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,865 | ₩130,022 | ₩102,514 | ₩114,088 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,318 | ₩165,180 | ₩125,702 | ₩143,046 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,957 | ₩198,216 | ₩124,050 | ₩128,841 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩193,261 | ₩196,399 | ₩186,654 | ₩191,609 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,698 | ₩196,565 | ₩178,395 | ₩191,609 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,520 | ₩201,520 | ₩181,698 | ₩183,350 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,868 | ₩213,083 | ₩198,216 | ₩198,216 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,475 | ₩211,431 | ₩199,868 | ₩199,868 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,475 | ₩219,690 | ₩204,824 | ₩211,431 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,645 | ₩239,511 | ₩214,734 | ₩214,734 | -4.41% | 1.7만 |
|---|