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 | ₩5,177 | ₩5,685 | ₩5,003 | ₩5,070 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,204 | ₩5,324 | ₩4,990 | ₩5,070 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,163 | ₩5,484 | ₩5,056 | ₩5,217 | +1.04% | 11만 |
| 2026.10.06 | ₩5,137 | ₩5,618 | ₩4,897 | ₩5,070 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,869 | ₩5,618 | ₩4,682 | ₩5,217 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,023 | ₩7,290 | ₩4,842 | ₩5,110 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,655 | ₩9,003 | ₩8,227 | ₩8,240 | -4.79% | 13만 |
| 2026.09.30 | ₩9,203 | ₩9,638 | ₩8,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,842 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,962 | ₩10,166 | ₩8,655 | ₩9,765 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,247 | ₩10,594 | ₩8,275 | ₩9,123 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,531 | ₩12,015 | ₩10,701 | ₩10,715 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,574 | ₩12,826 | ₩10,186 | ₩11,705 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,721 | ₩13,297 | ₩12,507 | ₩12,895 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,621 | ₩14,621 | ₩12,681 | ₩12,802 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,420 | ₩24,002 | ₩13,818 | ₩14,688 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,446 | ₩25,427 | ₩22,239 | ₩22,754 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,269 | ₩23,098 | ₩21,269 | ₩22,607 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,098 | ₩22,714 | ₩21,055 | ₩21,122 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,098 | ₩22,607 | ₩21,590 | ₩21,965 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,807 | ₩23,824 | ₩22,272 | ₩22,326 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,112 | ₩24,747 | ₩22,821 | ₩22,901 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,884 | ₩24,386 | ₩22,798 | ₩23,570 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,236 | ₩25,001 | ₩23,169 | ₩23,971 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,951 | ₩25,951 | ₩22,968 | ₩23,463 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,583 | ₩26,754 | ₩23,021 | ₩26,058 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,938 | ₩23,744 | ₩21,497 | ₩22,834 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,339 | ₩22,647 | ₩21,269 | ₩21,553 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,751 | ₩23,396 | ₩21,724 | ₩22,406 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,139 | ₩22,500 | ₩21,416 | ₩21,416 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,098 | ₩23,436 | ₩22,072 | ₩22,219 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,406 | ₩23,396 | ₩22,045 | ₩22,339 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,604 | ₩23,409 | ₩21,604 | ₩22,901 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,968 | ₩24,627 | ₩21,416 | ₩22,072 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,804 | ₩23,396 | ₩21,804 | ₩23,088 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,478 | ₩22,687 | ₩21,200 | ₩22,379 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,734 | ₩21,403 | ₩20,600 | ₩20,614 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,868 | ₩21,015 | ₩20,346 | ₩20,386 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,610 | ₩21,344 | ₩19,396 | ₩20,386 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,326 | ₩22,326 | ₩19,316 | ₩19,517 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,834 | ₩22,834 | ₩21,470 | ₩21,751 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,965 | ₩22,848 | ₩21,577 | ₩21,737 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,202 | ₩22,072 | ₩20,801 | ₩21,617 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,363 | ₩21,369 | ₩20,788 | ₩20,788 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,988 | ₩21,804 | ₩20,988 | ₩21,135 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,540 | ₩22,540 | ₩20,895 | ₩21,390 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,660 | ₩23,811 | ₩21,510 | ₩22,460 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,045 | ₩22,741 | ₩20,868 | ₩22,674 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,674 | ₩23,409 | ₩21,497 | ₩22,580 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,079 | ₩22,995 | ₩20,079 | ₩22,112 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,239 | ₩23,075 | ₩20,868 | ₩21,309 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,132 | ₩23,209 | ₩20,057 | ₩21,925 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,600 | ₩21,804 | ₩19,450 | ₩20,119 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,430 | ₩22,045 | ₩20,694 | ₩20,961 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,409 | ₩24,600 | ₩20,801 | ₩21,737 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,078 | ₩24,734 | ₩22,179 | ₩23,175 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,413 | ₩24,413 | ₩22,888 | ₩23,476 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,416 | ₩26,754 | ₩23,985 | ₩24,078 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,306 | ₩29,429 | ₩24,172 | ₩27,155 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,674 | ₩25,342 | ₩22,433 | ₩23,623 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,818 | ₩22,741 | ₩20,683 | ₩22,098 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,978 | ₩26,954 | ₩22,098 | ₩23,021 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,677 | ₩30,345 | ₩23,523 | ₩25,978 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,797 | ₩23,409 | ₩21,483 | ₩23,409 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,109 | ₩22,741 | ₩20,828 | ₩21,684 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,483 | ₩22,058 | ₩20,119 | ₩20,935 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,346 | ₩23,075 | ₩20,346 | ₩22,366 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,898 | ₩21,911 | ₩19,323 | ₩20,801 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,687 | ₩23,847 | ₩20,065 | ₩20,614 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,132 | ₩24,205 | ₩19,416 | ₩22,680 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,945 | ₩20,734 | ₩19,129 | ₩20,132 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,657 | ₩20,266 | ₩17,390 | ₩19,945 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,925 | ₩19,182 | ₩17,023 | ₩17,925 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,008 | ₩19,396 | ₩17,550 | ₩18,206 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,544 | ₩20,400 | ₩18,995 | ₩19,396 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,196 | ₩21,055 | ₩18,313 | ₩20,386 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,497 | ₩20,319 | ₩18,928 | ₩19,784 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,333 | ₩23,209 | ₩18,594 | ₩19,517 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,968 | ₩21,403 | ₩17,925 | ₩21,135 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,758 | ₩19,891 | ₩17,390 | ₩18,594 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,490 | ₩21,035 | ₩18,219 | ₩19,035 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,838 | ₩20,881 | ₩17,457 | ₩19,891 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,487 | ₩20,057 | ₩18,096 | ₩19,477 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,607 | ₩18,808 | ₩17,446 | ₩17,564 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,403 | ₩19,062 | ₩16,734 | ₩18,607 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,005 | ₩19,236 | ₩17,122 | ₩17,216 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,132 | ₩20,132 | ₩17,483 | ₩17,510 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,978 | ₩21,122 | ₩16,993 | ₩19,838 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,199 | ₩20,199 | ₩17,363 | ₩17,457 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,614 | ₩21,363 | ₩20,079 | ₩20,119 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,707 | ₩25,416 | ₩20,591 | ₩21,336 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,125 | ₩26,754 | ₩21,406 | ₩25,336 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,403 | ₩23,343 | ₩19,656 | ₩23,195 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,060 | ₩25,070 | ₩19,958 | ₩21,427 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,264 | ₩23,570 | ₩20,387 | ₩20,662 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,937 | ₩26,995 | ₩24,182 | ₩24,458 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,101 | ₩28,302 | ₩23,812 | ₩27,090 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,458 | ₩29,080 | ₩23,478 | ₩23,754 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,284 | ₩24,611 | ₩21,642 | ₩23,142 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,876 | ₩25,682 | ₩21,672 | ₩22,744 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,478 | ₩26,019 | ₩18,703 | ₩24,580 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,376 | ₩25,376 | ₩20,019 | ₩20,417 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,345 | ₩29,111 | ₩24,488 | ₩25,070 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,325 | ₩36,120 | ₩23,570 | ₩29,539 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,692 | ₩30,580 | ₩25,407 | ₩26,264 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩43,987 | ₩43,987 | ₩25,437 | ₩28,009 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,404 | ₩70,404 | ₩42,855 | ₩44,355 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,398 | ₩3,734 | ₩3,398 | ₩3,398 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,898 | ₩5,663 | ₩3,398 | ₩3,796 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,041 | ₩5,969 | ₩3,624 | ₩4,683 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,439 | ₩4,484 | ₩3,122 | ₩3,551 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,959 | ₩5,066 | ₩4,745 | ₩4,806 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,449 | ₩5,449 | ₩4,806 | ₩4,867 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,357 | ₩5,844 | ₩4,990 | ₩5,449 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,898 | ₩5,602 | ₩4,592 | ₩5,265 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,622 | ₩5,724 | ₩4,439 | ₩5,081 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,428 | ₩6,762 | ₩4,745 | ₩4,775 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,346 | ₩10,438 | ₩5,051 | ₩6,367 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,173 | ₩11,907 | ₩10,683 | ₩10,775 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,009 | ₩13,805 | ₩10,989 | ₩11,265 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,540 | ₩15,183 | ₩13,285 | ₩13,316 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,877 | ₩15,917 | ₩14,494 | ₩15,060 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,775 | ₩16,808 | ₩15,183 | ₩15,183 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,673 | ₩17,632 | ₩14,907 | ₩16,866 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩14,999 | ₩16,652 | ₩13,958 | ₩16,193 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,723 | ₩17,877 | ₩15,305 | ₩15,428 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,917 | ₩19,285 | ₩18,366 | ₩18,489 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,917 | ₩23,723 | ₩17,019 | ₩19,499 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,581 | ₩20,050 | ₩18,152 | ₩19,162 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,029 | ₩24,917 | ₩18,611 | ₩19,101 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,039 | ₩35,569 | ₩24,641 | ₩24,948 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,733 | ₩60,242 | ₩24,733 | ₩39,794 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,244 | ₩27,458 | ₩24,244 | ₩25,897 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,050 | ₩26,417 | ₩24,553 | ₩25,774 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,539 | ₩26,141 | ₩23,142 | ₩25,897 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,519 | ₩25,786 | ₩22,499 | ₩23,356 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,198 | ₩26,784 | ₩23,968 | ₩24,856 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,488 | ₩26,815 | ₩24,060 | ₩24,764 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,396 | ₩28,866 | ₩25,407 | ₩26,815 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,070 | ₩33,212 | ₩26,968 | ₩27,060 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,182 | ₩30,577 | ₩24,182 | ₩27,886 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,754 | ₩27,794 | ₩23,487 | ₩23,570 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,488 | ₩30,488 | ₩24,274 | ₩27,580 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,876 | ₩33,310 | ₩25,756 | ₩26,264 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,774 | ₩54,058 | ₩30,611 | ₩33,151 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,855 | ₩44,860 | ₩35,753 | ₩36,059 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,558 | ₩57,180 | ₩41,891 | ₩44,416 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,741 | ₩66,195 | ₩56,966 | ₩57,731 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,424 | ₩86,077 | ₩66,088 | ₩68,108 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,434 | ₩91,525 | ₩72,516 | ₩72,578 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,265 | ₩98,566 | ₩87,240 | ₩89,505 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,902 | ₩103,004 | ₩96,944 | ₩98,566 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,831 | ₩107,467 | ₩99,484 | ₩101,902 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,239 | ₩110,229 | ₩98,994 | ₩106,188 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,719 | ₩104,994 | ₩98,994 | ₩99,515 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,433 | ₩108,147 | ₩100,433 | ₩106,953 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,749 | ₩114,422 | ₩102,055 | ₩104,382 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩119,993 | ₩122,748 | ₩110,626 | ₩111,055 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,698 | ₩143,625 | ₩102,698 | ₩123,850 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,739 | ₩114,667 | ₩97,954 | ₩100,739 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,922 | ₩116,749 | ₩102,469 | ₩105,545 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,595 | ₩128,595 | ₩104,615 | ₩112,922 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,905 | ₩139,905 | ₩126,005 | ₩128,289 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,267 | ₩161,348 | ₩141,941 | ₩142,706 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,153 | ₩192,785 | ₩146,931 | ₩151,935 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,217 | ₩206,621 | ₩161,456 | ₩165,057 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,202 | ₩247,435 | ₩195,217 | ₩210,522 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,735 | ₩267,392 | ₩213,824 | ₩251,036 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩206,921 | ₩280,596 | ₩206,921 | ₩241,133 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩224,927 | ₩225,423 | ₩175,560 | ₩208,572 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,044 | ₩307,606 | ₩126,794 | ₩237,532 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,550 | ₩146,600 | ₩124,393 | ₩125,293 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,300 | ₩168,283 | ₩129,495 | ₩151,552 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,213 | ₩183,363 | ₩144,200 | ₩148,551 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,675 | ₩216,675 | ₩181,112 | ₩182,313 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,088 | ₩256,168 | ₩202,720 | ₩206,021 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,126 | ₩289,299 | ₩189,215 | ₩255,088 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,233 | ₩248,335 | ₩220,276 | ₩222,226 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,087 | ₩253,887 | ₩228,228 | ₩246,685 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,393 | ₩272,044 | ₩250,886 | ₩255,088 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,405 | ₩310,007 | ₩270,093 | ₩270,243 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,103 | ₩317,344 | ₩285,248 | ₩300,403 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,764 | ₩332,664 | ₩275,375 | ₩302,504 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,121 | ₩360,124 | ₩325,912 | ₩333,265 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,322 | ₩394,036 | ₩331,014 | ₩362,675 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,277 | ₩375,129 | ₩345,119 | ₩358,323 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,721 | ₩378,880 | ₩311,357 | ₩365,376 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩389,834 | ₩397,397 | ₩357,873 | ₩359,824 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩354,872 | ₩432,149 | ₩354,872 | ₩397,787 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,134 | ₩413,992 | ₩339,867 | ₩346,769 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩497,571 | ₩546,938 | ₩371,528 | ₩422,545 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,344 | ₩608,609 | ₩272,194 | ₩509,575 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,836 | ₩327,563 | ₩230,929 | ₩289,299 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,080 | ₩308,056 | ₩238,732 | ₩261,840 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩294,851 | ₩348,870 | ₩256,588 | ₩309,857 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩656,176 | ₩675,232 | ₩222,527 | ₩245,334 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩967,683 | ₩982,388 | ₩709,594 | ₩772,016 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,685,530 | ₩1,685,530 | ₩975,335 | ₩1,274,688 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,115,127 | ₩2,115,127 | ₩1,710,738 | ₩1,746,751 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,292,488 | ₩2,310,795 | ₩1,950,671 | ₩2,066,211 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,524,018 | ₩2,609,998 | ₩2,115,728 | ₩2,230,367 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,814,518 | ₩2,880,991 | ₩2,443,440 | ₩2,508,413 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,475,851 | ₩2,971,022 | ₩2,408,328 | ₩2,641,358 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,049,405 | ₩2,759,599 | ₩1,894,251 | ₩2,342,906 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,808,122 | ₩2,225,715 | ₩1,808,122 | ₩1,893,501 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,920,811 | ₩1,920,811 | ₩1,652,218 | ₩1,740,599 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,549,377 | ₩2,550,877 | ₩1,844,209 | ₩2,145,738 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,466,192 | ₩3,525,913 | ₩2,634,156 | ₩2,726,588 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,452,743 | ₩4,081,403 | ₩2,452,743 | ₩3,197,150 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,037,851 | ₩2,454,244 | ₩1,989,984 | ₩2,195,255 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,778,262 | ₩2,490,857 | ₩1,500,516 | ₩2,190,753 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,301,135 | ₩3,693,070 | ₩1,440,645 | ₩2,038,001 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,991,522 | ₩7,352,528 | ₩3,376,161 | ₩4,981,413 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩939,323 | ₩2,514,115 | ₩887,690 | ₩2,115,728 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩873,150 | ₩1,049,761 | ₩810,279 | ₩877,652 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩518,278 | ₩992,291 | ₩510,325 | ₩757,761 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩765,713 | ₩794,373 | ₩500,122 | ₩585,051 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩502,673 | ₩958,530 | ₩448,519 | ₩915,915 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,131 | ₩261,090 | ₩88,680 | ₩261,090 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,927 | ₩89,281 | ₩71,875 | ₩88,680 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,873 | ₩80,428 | ₩62,722 | ₩76,526 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,023 | ₩71,275 | ₩58,520 | ₩70,074 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,874 | ₩89,881 | ₩60,321 | ₩63,622 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,425 | ₩78,477 | ₩46,816 | ₩76,526 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,240 | ₩115,240 | ₩77,427 | ₩79,227 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,856 | ₩18,306 | ₩15,605 | ₩15,755 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,308 | ₩25,269 | ₩20,407 | ₩20,857 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,308 | ₩25,509 | ₩23,708 | ₩25,209 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,658 | ₩26,709 | ₩22,208 | ₩24,759 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,108 | ₩23,558 | ₩21,757 | ₩22,658 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,408 | ₩26,709 | ₩22,658 | ₩24,158 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,309 | ₩27,760 | ₩22,658 | ₩25,509 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,260 | ₩30,160 | ₩26,709 | ₩29,410 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,811 | ₩36,162 | ₩26,409 | ₩31,661 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,858 | ₩26,244 | ₩21,742 | ₩22,058 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,710 | ₩29,710 | ₩26,259 | ₩26,559 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,462 | ₩34,212 | ₩30,010 | ₩30,310 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,714 | ₩42,615 | ₩36,102 | ₩36,463 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,019 | ₩56,720 | ₩42,315 | ₩44,265 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,327 | ₩78,327 | ₩58,220 | ₩63,772 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,685 | ₩100,685 | ₩84,479 | ₩87,630 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,187 | ₩111,338 | ₩96,483 | ₩102,635 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,644 | ₩129,795 | ₩102,335 | ₩113,889 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,089 | ₩164,892 | ₩125,483 | ₩142,796 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,626 | ₩197,870 | ₩123,834 | ₩128,616 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩192,923 | ₩196,056 | ₩186,328 | ₩191,275 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,381 | ₩196,221 | ₩178,083 | ₩191,275 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,168 | ₩201,168 | ₩181,381 | ₩183,030 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,519 | ₩212,711 | ₩197,870 | ₩197,870 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,115 | ₩211,062 | ₩199,519 | ₩199,519 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,115 | ₩219,306 | ₩204,466 | ₩211,062 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,253 | ₩239,093 | ₩214,359 | ₩214,359 | -4.41% | 1.7만 |
|---|