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 | ₩5,167 | ₩5,675 | ₩4,994 | ₩5,060 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,194 | ₩5,314 | ₩4,980 | ₩5,060 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,154 | ₩5,474 | ₩5,047 | ₩5,207 | +1.04% | 11만 |
| 2026.10.06 | ₩5,127 | ₩5,608 | ₩4,888 | ₩5,060 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,860 | ₩5,608 | ₩4,673 | ₩5,207 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,010 | ₩7,277 | ₩4,833 | ₩5,100 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,639 | ₩8,986 | ₩8,211 | ₩8,225 | -4.79% | 13만 |
| 2026.09.30 | ₩9,186 | ₩9,620 | ₩8,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,826 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,946 | ₩10,147 | ₩8,639 | ₩9,747 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,228 | ₩10,575 | ₩8,259 | ₩9,106 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,509 | ₩11,993 | ₩10,682 | ₩10,695 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,551 | ₩12,802 | ₩10,167 | ₩11,683 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,698 | ₩13,272 | ₩12,484 | ₩12,871 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,594 | ₩14,594 | ₩12,658 | ₩12,778 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,378 | ₩23,957 | ₩13,793 | ₩14,660 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,404 | ₩25,379 | ₩22,198 | ₩22,712 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,230 | ₩23,055 | ₩21,230 | ₩22,565 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,057 | ₩22,672 | ₩21,016 | ₩21,083 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,057 | ₩22,565 | ₩21,550 | ₩21,924 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,765 | ₩23,780 | ₩22,231 | ₩22,284 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,067 | ₩24,701 | ₩22,778 | ₩22,858 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,840 | ₩24,341 | ₩22,756 | ₩23,526 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,192 | ₩24,955 | ₩23,125 | ₩23,927 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,903 | ₩25,903 | ₩22,925 | ₩23,419 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,539 | ₩26,704 | ₩22,979 | ₩26,010 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,897 | ₩23,700 | ₩21,457 | ₩22,792 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,298 | ₩22,605 | ₩21,230 | ₩21,513 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,710 | ₩23,352 | ₩21,683 | ₩22,364 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,097 | ₩22,458 | ₩21,376 | ₩21,376 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,057 | ₩23,393 | ₩22,031 | ₩22,178 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,364 | ₩23,352 | ₩22,004 | ₩22,298 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,563 | ₩23,366 | ₩21,563 | ₩22,858 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,925 | ₩24,581 | ₩21,376 | ₩22,031 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,764 | ₩23,352 | ₩21,764 | ₩23,045 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,438 | ₩22,645 | ₩21,160 | ₩22,338 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,695 | ₩21,363 | ₩20,562 | ₩20,575 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,829 | ₩20,976 | ₩20,308 | ₩20,348 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,574 | ₩21,304 | ₩19,360 | ₩20,348 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,284 | ₩22,284 | ₩19,280 | ₩19,480 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,792 | ₩22,792 | ₩21,430 | ₩21,710 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,924 | ₩22,805 | ₩21,537 | ₩21,697 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,163 | ₩22,031 | ₩20,762 | ₩21,577 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,323 | ₩21,330 | ₩20,749 | ₩20,749 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,949 | ₩21,764 | ₩20,949 | ₩21,096 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,498 | ₩22,498 | ₩20,856 | ₩21,350 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,618 | ₩23,766 | ₩21,470 | ₩22,418 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,004 | ₩22,698 | ₩20,829 | ₩22,631 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,631 | ₩23,366 | ₩21,457 | ₩22,538 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,041 | ₩22,952 | ₩20,041 | ₩22,071 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,198 | ₩23,032 | ₩20,829 | ₩21,270 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,095 | ₩23,166 | ₩20,020 | ₩21,884 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,562 | ₩21,764 | ₩19,414 | ₩20,081 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,390 | ₩22,004 | ₩20,655 | ₩20,922 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,366 | ₩24,554 | ₩20,762 | ₩21,697 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,033 | ₩24,688 | ₩22,137 | ₩23,132 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,367 | ₩24,367 | ₩22,845 | ₩23,433 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,369 | ₩26,704 | ₩23,940 | ₩24,033 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,260 | ₩29,374 | ₩24,127 | ₩27,104 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,631 | ₩25,295 | ₩22,391 | ₩23,579 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,777 | ₩22,698 | ₩20,645 | ₩22,057 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,929 | ₩26,904 | ₩22,057 | ₩22,979 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,633 | ₩30,289 | ₩23,479 | ₩25,929 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,757 | ₩23,366 | ₩21,443 | ₩23,366 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,069 | ₩22,698 | ₩20,789 | ₩21,643 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,443 | ₩22,017 | ₩20,081 | ₩20,896 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,308 | ₩23,032 | ₩20,308 | ₩22,324 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,857 | ₩21,870 | ₩19,287 | ₩20,762 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,645 | ₩23,802 | ₩20,028 | ₩20,575 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,095 | ₩24,160 | ₩19,380 | ₩22,638 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,908 | ₩20,695 | ₩19,093 | ₩20,095 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,625 | ₩20,228 | ₩17,357 | ₩19,908 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,892 | ₩19,147 | ₩16,992 | ₩17,892 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩18,973 | ₩19,360 | ₩17,518 | ₩18,172 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,507 | ₩20,362 | ₩18,960 | ₩19,360 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,160 | ₩21,016 | ₩18,279 | ₩20,348 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,460 | ₩20,282 | ₩18,893 | ₩19,747 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,295 | ₩23,166 | ₩18,559 | ₩19,480 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,933 | ₩21,363 | ₩17,892 | ₩21,096 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,721 | ₩19,854 | ₩17,357 | ₩18,559 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,454 | ₩20,996 | ₩18,185 | ₩19,000 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,801 | ₩20,842 | ₩17,424 | ₩19,854 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,452 | ₩20,020 | ₩18,062 | ₩19,440 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,572 | ₩18,773 | ₩17,414 | ₩17,531 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,371 | ₩19,026 | ₩16,703 | ₩18,572 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩17,972 | ₩19,200 | ₩17,090 | ₩17,184 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,095 | ₩20,095 | ₩17,451 | ₩17,478 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,945 | ₩21,083 | ₩16,961 | ₩19,801 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,161 | ₩20,161 | ₩17,331 | ₩17,424 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,575 | ₩21,323 | ₩20,041 | ₩20,081 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,661 | ₩25,369 | ₩20,553 | ₩21,296 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,084 | ₩26,704 | ₩21,366 | ₩25,288 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,363 | ₩23,299 | ₩19,619 | ₩23,152 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,021 | ₩25,023 | ₩19,921 | ₩21,387 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,221 | ₩23,526 | ₩20,349 | ₩20,624 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,887 | ₩26,945 | ₩24,137 | ₩24,412 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,054 | ₩28,250 | ₩23,768 | ₩27,040 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,412 | ₩29,026 | ₩23,435 | ₩23,710 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,243 | ₩24,565 | ₩21,601 | ₩23,098 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,832 | ₩25,634 | ₩21,632 | ₩22,701 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,440 | ₩25,971 | ₩18,668 | ₩24,534 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,329 | ₩25,329 | ₩19,982 | ₩20,379 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,293 | ₩29,056 | ₩24,443 | ₩25,023 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,276 | ₩36,053 | ₩23,526 | ₩29,484 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,643 | ₩30,523 | ₩25,359 | ₩26,215 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩43,905 | ₩43,905 | ₩25,390 | ₩27,956 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,273 | ₩70,273 | ₩42,775 | ₩44,272 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,391 | ₩3,728 | ₩3,391 | ₩3,391 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,889 | ₩5,652 | ₩3,391 | ₩3,789 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,033 | ₩5,958 | ₩3,618 | ₩4,675 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,430 | ₩4,476 | ₩3,116 | ₩3,544 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,950 | ₩5,057 | ₩4,736 | ₩4,797 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,439 | ₩5,439 | ₩4,797 | ₩4,858 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,347 | ₩5,833 | ₩4,980 | ₩5,439 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,889 | ₩5,591 | ₩4,583 | ₩5,255 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,614 | ₩5,714 | ₩4,430 | ₩5,072 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,416 | ₩6,749 | ₩4,736 | ₩4,766 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,327 | ₩10,419 | ₩5,041 | ₩6,355 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,152 | ₩11,885 | ₩10,663 | ₩10,755 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩12,985 | ₩13,780 | ₩10,969 | ₩11,244 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,513 | ₩15,155 | ₩13,260 | ₩13,291 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,849 | ₩15,888 | ₩14,467 | ₩15,032 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,743 | ₩16,777 | ₩15,155 | ₩15,155 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,643 | ₩17,599 | ₩14,880 | ₩16,835 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩14,971 | ₩16,621 | ₩13,932 | ₩16,163 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,691 | ₩17,843 | ₩15,277 | ₩15,399 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,882 | ₩19,249 | ₩18,332 | ₩18,454 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,882 | ₩23,679 | ₩16,988 | ₩19,463 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,546 | ₩20,013 | ₩18,118 | ₩19,127 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩23,985 | ₩24,871 | ₩18,577 | ₩19,065 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩33,976 | ₩35,503 | ₩24,596 | ₩24,901 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,687 | ₩60,129 | ₩24,687 | ₩39,720 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,198 | ₩27,407 | ₩24,198 | ₩25,848 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,001 | ₩26,368 | ₩24,507 | ₩25,726 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,496 | ₩26,093 | ₩23,098 | ₩25,848 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,473 | ₩25,738 | ₩22,457 | ₩23,312 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,153 | ₩26,734 | ₩23,923 | ₩24,809 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,443 | ₩26,765 | ₩24,015 | ₩24,718 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,345 | ₩28,812 | ₩25,359 | ₩26,765 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,018 | ₩33,151 | ₩26,918 | ₩27,009 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,137 | ₩30,520 | ₩24,137 | ₩27,834 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,704 | ₩27,743 | ₩23,444 | ₩23,526 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,443 | ₩30,431 | ₩24,229 | ₩27,529 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,815 | ₩33,248 | ₩25,708 | ₩26,215 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,709 | ₩53,958 | ₩30,554 | ₩33,089 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,775 | ₩44,776 | ₩35,687 | ₩35,992 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,455 | ₩57,074 | ₩41,813 | ₩44,333 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,621 | ₩66,072 | ₩56,860 | ₩57,624 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,284 | ₩85,917 | ₩65,965 | ₩67,982 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,275 | ₩91,355 | ₩72,381 | ₩72,442 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,084 | ₩98,382 | ₩87,078 | ₩89,339 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,713 | ₩102,813 | ₩96,763 | ₩98,382 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,638 | ₩107,267 | ₩99,299 | ₩101,713 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,049 | ₩110,023 | ₩98,810 | ₩105,990 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,524 | ₩104,799 | ₩98,810 | ₩99,330 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,246 | ₩107,946 | ₩100,246 | ₩106,754 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,548 | ₩114,209 | ₩101,866 | ₩104,188 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩119,770 | ₩122,520 | ₩110,421 | ₩110,848 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,507 | ₩143,357 | ₩102,507 | ₩123,620 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,540 | ₩114,454 | ₩97,771 | ₩100,552 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,706 | ₩116,531 | ₩102,278 | ₩105,349 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,355 | ₩128,355 | ₩104,420 | ₩112,712 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,645 | ₩139,645 | ₩125,771 | ₩128,050 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩155,976 | ₩161,048 | ₩141,677 | ₩142,441 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩189,799 | ₩192,426 | ₩146,657 | ₩151,653 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩194,854 | ₩206,236 | ₩161,155 | ₩164,750 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩222,786 | ₩246,974 | ₩194,854 | ₩210,131 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,274 | ₩266,894 | ₩213,426 | ₩250,569 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩206,536 | ₩280,074 | ₩206,536 | ₩240,684 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩224,509 | ₩225,003 | ₩175,234 | ₩208,183 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩128,804 | ₩307,033 | ₩126,558 | ₩237,090 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,279 | ₩146,328 | ₩124,161 | ₩125,060 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,028 | ₩167,970 | ₩129,253 | ₩151,270 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩182,872 | ₩183,022 | ₩143,931 | ₩148,275 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,271 | ₩216,271 | ₩180,775 | ₩181,973 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩254,613 | ₩255,691 | ₩202,342 | ₩205,637 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩219,716 | ₩288,761 | ₩188,863 | ₩254,613 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩239,785 | ₩247,873 | ₩219,866 | ₩221,813 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩251,617 | ₩253,415 | ₩227,804 | ₩246,226 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩269,890 | ₩271,537 | ₩250,419 | ₩254,613 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩305,835 | ₩309,430 | ₩269,590 | ₩269,740 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩299,545 | ₩316,753 | ₩284,717 | ₩299,844 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,147 | ₩332,045 | ₩274,862 | ₩301,941 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩350,467 | ₩359,453 | ₩325,305 | ₩332,644 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩354,661 | ₩393,302 | ₩330,398 | ₩362,000 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩368,590 | ₩374,431 | ₩344,476 | ₩357,656 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,066 | ₩378,175 | ₩310,777 | ₩364,696 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩389,108 | ₩396,657 | ₩357,207 | ₩359,154 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩354,211 | ₩431,344 | ₩354,211 | ₩397,046 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩389,408 | ₩413,222 | ₩339,234 | ₩346,124 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩496,645 | ₩545,920 | ₩370,836 | ₩421,759 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩271,837 | ₩607,476 | ₩271,687 | ₩508,627 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,371 | ₩326,953 | ₩230,500 | ₩288,761 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩303,514 | ₩307,483 | ₩238,288 | ₩261,353 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩294,303 | ₩348,221 | ₩256,111 | ₩309,280 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩654,954 | ₩673,975 | ₩222,112 | ₩244,878 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩965,881 | ₩980,559 | ₩708,273 | ₩770,578 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,682,392 | ₩1,682,392 | ₩973,520 | ₩1,272,316 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,111,190 | ₩2,111,190 | ₩1,707,554 | ₩1,743,499 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,288,221 | ₩2,306,493 | ₩1,947,040 | ₩2,062,364 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,519,320 | ₩2,605,139 | ₩2,111,789 | ₩2,226,215 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,809,279 | ₩2,875,628 | ₩2,438,892 | ₩2,503,743 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,471,243 | ₩2,965,491 | ₩2,403,845 | ₩2,636,442 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,045,590 | ₩2,754,462 | ₩1,890,725 | ₩2,338,545 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,804,756 | ₩2,221,572 | ₩1,804,756 | ₩1,889,976 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,917,235 | ₩1,917,235 | ₩1,649,143 | ₩1,737,359 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,544,631 | ₩2,546,129 | ₩1,840,776 | ₩2,141,744 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,459,740 | ₩3,519,349 | ₩2,629,252 | ₩2,721,512 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,448,178 | ₩4,073,806 | ₩2,448,178 | ₩3,191,198 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,034,057 | ₩2,449,676 | ₩1,986,280 | ₩2,191,169 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,774,951 | ₩2,486,220 | ₩1,497,723 | ₩2,186,675 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,294,990 | ₩3,686,196 | ₩1,437,964 | ₩2,034,207 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,984,093 | ₩7,338,842 | ₩3,369,876 | ₩4,972,140 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩937,575 | ₩2,509,435 | ₩886,038 | ₩2,111,789 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩871,525 | ₩1,047,807 | ₩808,770 | ₩876,018 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩517,313 | ₩990,444 | ₩509,376 | ₩756,350 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩764,288 | ₩792,894 | ₩499,191 | ₩583,962 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩501,737 | ₩956,745 | ₩447,684 | ₩914,210 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩88,965 | ₩260,604 | ₩88,515 | ₩260,604 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,780 | ₩89,115 | ₩71,741 | ₩88,515 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,750 | ₩80,278 | ₩62,605 | ₩76,384 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩65,900 | ₩71,142 | ₩58,411 | ₩69,944 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,745 | ₩89,714 | ₩60,208 | ₩63,503 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,292 | ₩78,331 | ₩46,729 | ₩76,384 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,025 | ₩115,025 | ₩77,282 | ₩79,080 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,823 | ₩18,272 | ₩15,576 | ₩15,726 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,263 | ₩25,222 | ₩20,369 | ₩20,818 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,263 | ₩25,461 | ₩23,664 | ₩25,162 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,616 | ₩26,659 | ₩22,166 | ₩24,712 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,065 | ₩23,514 | ₩21,717 | ₩22,616 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,364 | ₩26,659 | ₩22,616 | ₩24,113 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,259 | ₩27,708 | ₩22,616 | ₩25,461 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,206 | ₩30,104 | ₩26,659 | ₩29,355 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,752 | ₩36,095 | ₩26,360 | ₩31,602 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,814 | ₩26,195 | ₩21,702 | ₩22,017 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,655 | ₩29,655 | ₩26,210 | ₩26,510 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,399 | ₩34,148 | ₩29,954 | ₩30,254 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,637 | ₩42,535 | ₩36,035 | ₩36,395 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩53,918 | ₩56,614 | ₩42,236 | ₩44,183 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,181 | ₩78,181 | ₩58,112 | ₩63,653 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,497 | ₩100,497 | ₩84,322 | ₩87,467 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩107,986 | ₩111,131 | ₩96,304 | ₩102,444 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,408 | ₩129,553 | ₩102,145 | ₩113,677 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩130,845 | ₩164,585 | ₩125,249 | ₩142,531 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,273 | ₩197,502 | ₩123,603 | ₩128,376 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩192,564 | ₩195,691 | ₩185,981 | ₩190,919 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,043 | ₩195,856 | ₩177,752 | ₩190,919 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩200,794 | ₩200,794 | ₩181,043 | ₩182,689 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,148 | ₩212,315 | ₩197,502 | ₩197,502 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩205,731 | ₩210,669 | ₩199,148 | ₩199,148 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩205,731 | ₩218,898 | ₩204,085 | ₩210,669 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩223,836 | ₩238,648 | ₩213,960 | ₩213,960 | -4.41% | 1.7만 |
|---|