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 | ₩5,686 | ₩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 | ₩5,164 | ₩5,485 | ₩5,057 | ₩5,217 | +1.04% | 11만 |
| 2026.10.06 | ₩5,137 | ₩5,619 | ₩4,898 | ₩5,070 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,870 | ₩5,619 | ₩4,682 | ₩5,217 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,023 | ₩7,291 | ₩4,843 | ₩5,110 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,655 | ₩9,003 | ₩8,227 | ₩8,241 | -4.79% | 13만 |
| 2026.09.30 | ₩9,204 | ₩9,639 | ₩8,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,843 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,963 | ₩10,167 | ₩8,655 | ₩9,766 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,247 | ₩10,595 | ₩8,276 | ₩9,124 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,532 | ₩12,016 | ₩10,702 | ₩10,716 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,575 | ₩12,827 | ₩10,187 | ₩11,706 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,722 | ₩13,298 | ₩12,508 | ₩12,896 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,622 | ₩14,622 | ₩12,682 | ₩12,803 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,421 | ₩24,004 | ₩13,819 | ₩14,689 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,448 | ₩25,429 | ₩22,241 | ₩22,756 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,271 | ₩23,099 | ₩21,271 | ₩22,608 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,100 | ₩22,716 | ₩21,057 | ₩21,124 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,100 | ₩22,608 | ₩21,592 | ₩21,966 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,809 | ₩23,826 | ₩22,274 | ₩22,328 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,113 | ₩24,749 | ₩22,823 | ₩22,903 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,886 | ₩24,388 | ₩22,800 | ₩23,572 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,237 | ₩25,003 | ₩23,170 | ₩23,973 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,953 | ₩25,953 | ₩22,970 | ₩23,465 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,585 | ₩26,756 | ₩23,023 | ₩26,060 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,940 | ₩23,746 | ₩21,498 | ₩22,836 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,341 | ₩22,649 | ₩21,271 | ₩21,554 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,752 | ₩23,398 | ₩21,726 | ₩22,408 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,140 | ₩22,501 | ₩21,418 | ₩21,418 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,100 | ₩23,438 | ₩22,073 | ₩22,221 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,408 | ₩23,398 | ₩22,047 | ₩22,341 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,605 | ₩23,411 | ₩21,605 | ₩22,903 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,970 | ₩24,629 | ₩21,418 | ₩22,073 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,806 | ₩23,398 | ₩21,806 | ₩23,090 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,479 | ₩22,689 | ₩21,201 | ₩22,381 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,736 | ₩21,404 | ₩20,602 | ₩20,615 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,869 | ₩21,017 | ₩20,348 | ₩20,388 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,612 | ₩21,346 | ₩19,398 | ₩20,388 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,328 | ₩22,328 | ₩19,318 | ₩19,518 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,836 | ₩22,836 | ₩21,471 | ₩21,752 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,966 | ₩22,849 | ₩21,578 | ₩21,739 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,204 | ₩22,073 | ₩20,802 | ₩21,619 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,364 | ₩21,371 | ₩20,789 | ₩20,789 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,990 | ₩21,806 | ₩20,990 | ₩21,137 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,542 | ₩22,542 | ₩20,896 | ₩21,391 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,662 | ₩23,812 | ₩21,512 | ₩22,461 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,047 | ₩22,742 | ₩20,869 | ₩22,675 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,675 | ₩23,411 | ₩21,498 | ₩22,582 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,080 | ₩22,996 | ₩20,080 | ₩22,114 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,241 | ₩23,077 | ₩20,869 | ₩21,311 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,134 | ₩23,210 | ₩20,059 | ₩21,926 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,602 | ₩21,806 | ₩19,451 | ₩20,120 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,431 | ₩22,047 | ₩20,695 | ₩20,963 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,411 | ₩24,602 | ₩20,802 | ₩21,739 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,080 | ₩24,736 | ₩22,180 | ₩23,177 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,414 | ₩24,414 | ₩22,889 | ₩23,478 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,418 | ₩26,756 | ₩23,986 | ₩24,080 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,307 | ₩29,431 | ₩24,174 | ₩27,157 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,675 | ₩25,344 | ₩22,435 | ₩23,625 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,819 | ₩22,742 | ₩20,685 | ₩22,100 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,980 | ₩26,956 | ₩22,100 | ₩23,023 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,679 | ₩30,348 | ₩23,525 | ₩25,980 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,799 | ₩23,411 | ₩21,485 | ₩23,411 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,110 | ₩22,742 | ₩20,829 | ₩21,685 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,485 | ₩22,060 | ₩20,120 | ₩20,936 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,348 | ₩23,077 | ₩20,348 | ₩22,368 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,899 | ₩21,913 | ₩19,324 | ₩20,802 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,689 | ₩23,849 | ₩20,067 | ₩20,615 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,134 | ₩24,207 | ₩19,418 | ₩22,682 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,946 | ₩20,736 | ₩19,130 | ₩20,134 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,659 | ₩20,267 | ₩17,391 | ₩19,946 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,926 | ₩19,184 | ₩17,025 | ₩17,926 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,010 | ₩19,398 | ₩17,552 | ₩18,207 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,545 | ₩20,401 | ₩18,996 | ₩19,398 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,197 | ₩21,057 | ₩18,314 | ₩20,388 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,498 | ₩20,321 | ₩18,930 | ₩19,786 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,334 | ₩23,210 | ₩18,595 | ₩19,518 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,970 | ₩21,404 | ₩17,926 | ₩21,137 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,759 | ₩19,893 | ₩17,391 | ₩18,595 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,491 | ₩21,037 | ₩18,221 | ₩19,037 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,839 | ₩20,883 | ₩17,458 | ₩19,893 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,488 | ₩20,059 | ₩18,097 | ₩19,478 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,609 | ₩18,809 | ₩17,447 | ₩17,565 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,405 | ₩19,063 | ₩16,736 | ₩18,609 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,007 | ₩19,237 | ₩17,124 | ₩17,217 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,134 | ₩20,134 | ₩17,485 | ₩17,512 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,980 | ₩21,124 | ₩16,994 | ₩19,839 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,200 | ₩20,200 | ₩17,364 | ₩17,458 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,615 | ₩21,364 | ₩20,080 | ₩20,120 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,709 | ₩25,418 | ₩20,592 | ₩21,338 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,127 | ₩26,756 | ₩21,407 | ₩25,338 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,404 | ₩23,344 | ₩19,657 | ₩23,197 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,062 | ₩25,072 | ₩19,960 | ₩21,429 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,266 | ₩23,572 | ₩20,388 | ₩20,664 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,939 | ₩26,997 | ₩24,184 | ₩24,460 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,103 | ₩28,305 | ₩23,814 | ₩27,092 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,460 | ₩29,082 | ₩23,480 | ₩23,756 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,286 | ₩24,613 | ₩21,643 | ₩23,143 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,878 | ₩25,684 | ₩21,674 | ₩22,745 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,480 | ₩26,021 | ₩18,704 | ₩24,582 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,378 | ₩25,378 | ₩20,021 | ₩20,419 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,347 | ₩29,113 | ₩24,490 | ₩25,072 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,327 | ₩36,123 | ₩23,572 | ₩29,541 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,694 | ₩30,582 | ₩25,409 | ₩26,266 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩43,991 | ₩43,991 | ₩25,439 | ₩28,011 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,409 | ₩70,409 | ₩42,858 | ₩44,358 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,398 | ₩3,735 | ₩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 | ₩3,625 | ₩4,684 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,439 | ₩4,485 | ₩3,123 | ₩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 | ₩4,623 | ₩5,725 | ₩4,439 | ₩5,082 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,429 | ₩6,762 | ₩4,745 | ₩4,776 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,347 | ₩10,439 | ₩5,051 | ₩6,367 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,174 | ₩11,908 | ₩10,684 | ₩10,776 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,010 | ₩13,806 | ₩10,990 | ₩11,266 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,541 | ₩15,184 | ₩13,286 | ₩13,317 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,878 | ₩15,919 | ₩14,495 | ₩15,062 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,776 | ₩16,809 | ₩15,184 | ₩15,184 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,674 | ₩17,633 | ₩14,908 | ₩16,868 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,000 | ₩16,653 | ₩13,959 | ₩16,194 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,725 | ₩17,878 | ₩15,306 | ₩15,429 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,919 | ₩19,286 | ₩18,368 | ₩18,490 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,919 | ₩23,725 | ₩17,021 | ₩19,500 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,582 | ₩20,051 | ₩18,153 | ₩19,164 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,031 | ₩24,919 | ₩18,613 | ₩19,102 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,041 | ₩35,572 | ₩24,643 | ₩24,949 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,735 | ₩60,246 | ₩24,735 | ₩39,797 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,245 | ₩27,460 | ₩24,245 | ₩25,898 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,052 | ₩26,419 | ₩24,555 | ₩25,776 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,541 | ₩26,143 | ₩23,143 | ₩25,898 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,521 | ₩25,788 | ₩22,500 | ₩23,358 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,199 | ₩26,786 | ₩23,970 | ₩24,858 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,490 | ₩26,817 | ₩24,062 | ₩24,766 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,398 | ₩28,868 | ₩25,409 | ₩26,817 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,072 | ₩33,215 | ₩26,970 | ₩27,062 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,184 | ₩30,579 | ₩24,184 | ₩27,888 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,756 | ₩27,796 | ₩23,489 | ₩23,572 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,490 | ₩30,490 | ₩24,276 | ₩27,582 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,878 | ₩33,313 | ₩25,758 | ₩26,266 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,776 | ₩54,062 | ₩30,613 | ₩33,154 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,858 | ₩44,863 | ₩35,756 | ₩36,062 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,562 | ₩57,185 | ₩41,894 | ₩44,419 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,746 | ₩66,200 | ₩56,970 | ₩57,736 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,430 | ₩86,083 | ₩66,093 | ₩68,114 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,440 | ₩91,532 | ₩72,522 | ₩72,583 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,272 | ₩98,573 | ₩87,247 | ₩89,512 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,910 | ₩103,012 | ₩96,951 | ₩98,573 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,839 | ₩107,475 | ₩99,492 | ₩101,910 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,247 | ₩110,237 | ₩99,002 | ₩106,196 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,726 | ₩105,002 | ₩99,002 | ₩99,522 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,441 | ₩108,155 | ₩100,441 | ₩106,961 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,757 | ₩114,431 | ₩102,063 | ₩104,390 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,002 | ₩122,757 | ₩110,635 | ₩111,063 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,706 | ₩143,635 | ₩102,706 | ₩123,859 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,747 | ₩114,676 | ₩97,961 | ₩100,747 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,931 | ₩116,757 | ₩102,476 | ₩105,553 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,604 | ₩128,604 | ₩104,622 | ₩112,931 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,916 | ₩139,916 | ₩126,015 | ₩128,298 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,278 | ₩161,360 | ₩141,952 | ₩142,717 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,167 | ₩192,799 | ₩146,942 | ₩151,947 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,232 | ₩206,637 | ₩161,468 | ₩165,069 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,218 | ₩247,454 | ₩195,232 | ₩210,538 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,754 | ₩267,412 | ₩213,840 | ₩251,055 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩206,937 | ₩280,617 | ₩206,937 | ₩241,151 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩224,944 | ₩225,439 | ₩175,574 | ₩208,587 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,054 | ₩307,629 | ₩126,803 | ₩237,549 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,561 | ₩146,611 | ₩124,402 | ₩125,302 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,311 | ₩168,295 | ₩129,504 | ₩151,563 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,227 | ₩183,377 | ₩144,210 | ₩148,562 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,691 | ₩216,691 | ₩181,126 | ₩182,326 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,107 | ₩256,187 | ₩202,735 | ₩206,036 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,142 | ₩289,321 | ₩189,229 | ₩255,107 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,251 | ₩248,354 | ₩220,292 | ₩222,243 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,106 | ₩253,906 | ₩228,246 | ₩246,703 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,413 | ₩272,064 | ₩250,905 | ₩255,107 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,428 | ₩310,030 | ₩270,113 | ₩270,263 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,126 | ₩317,368 | ₩285,269 | ₩300,426 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,789 | ₩332,689 | ₩275,395 | ₩302,527 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,147 | ₩360,151 | ₩325,936 | ₩333,290 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,349 | ₩394,065 | ₩331,039 | ₩362,702 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,305 | ₩375,157 | ₩345,144 | ₩358,350 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,747 | ₩378,909 | ₩311,380 | ₩365,403 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩389,863 | ₩397,426 | ₩357,900 | ₩359,851 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩354,899 | ₩432,181 | ₩354,899 | ₩397,817 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,163 | ₩414,023 | ₩339,892 | ₩346,795 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩497,608 | ₩546,979 | ₩371,556 | ₩422,577 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,364 | ₩608,655 | ₩272,214 | ₩509,613 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,855 | ₩327,587 | ₩230,947 | ₩289,321 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,102 | ₩308,079 | ₩238,750 | ₩261,860 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩294,873 | ₩348,896 | ₩256,607 | ₩309,880 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩656,225 | ₩675,283 | ₩222,543 | ₩245,353 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩967,755 | ₩982,461 | ₩709,647 | ₩772,073 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,685,656 | ₩1,685,656 | ₩975,408 | ₩1,274,784 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,115,285 | ₩2,115,285 | ₩1,710,866 | ₩1,746,881 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,292,660 | ₩2,310,967 | ₩1,950,817 | ₩2,066,365 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,524,207 | ₩2,610,193 | ₩2,115,886 | ₩2,230,534 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,814,728 | ₩2,881,206 | ₩2,443,623 | ₩2,508,600 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,476,036 | ₩2,971,244 | ₩2,408,508 | ₩2,641,556 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,049,558 | ₩2,759,805 | ₩1,894,393 | ₩2,343,081 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,808,257 | ₩2,225,882 | ₩1,808,257 | ₩1,893,643 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,920,954 | ₩1,920,954 | ₩1,652,342 | ₩1,740,729 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,549,567 | ₩2,551,068 | ₩1,844,347 | ₩2,145,898 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,466,451 | ₩3,526,176 | ₩2,634,353 | ₩2,726,791 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,452,927 | ₩4,081,709 | ₩2,452,927 | ₩3,197,389 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,038,003 | ₩2,454,428 | ₩1,990,133 | ₩2,195,419 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,778,394 | ₩2,491,043 | ₩1,500,628 | ₩2,190,917 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,301,382 | ₩3,693,346 | ₩1,440,753 | ₩2,038,153 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,991,821 | ₩7,353,078 | ₩3,376,413 | ₩4,981,785 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩939,393 | ₩2,514,302 | ₩887,757 | ₩2,115,886 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩873,216 | ₩1,049,839 | ₩810,339 | ₩877,717 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩518,317 | ₩992,365 | ₩510,364 | ₩757,817 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩765,771 | ₩794,433 | ₩500,159 | ₩585,095 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩502,710 | ₩958,601 | ₩448,553 | ₩915,983 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,137 | ₩261,109 | ₩88,687 | ₩261,109 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,933 | ₩89,287 | ₩71,880 | ₩88,687 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,878 | ₩80,434 | ₩62,726 | ₩76,532 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,028 | ₩71,280 | ₩58,524 | ₩70,079 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,879 | ₩89,888 | ₩60,325 | ₩63,627 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,430 | ₩78,483 | ₩46,820 | ₩76,532 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,248 | ₩115,248 | ₩77,432 | ₩79,233 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,857 | ₩18,308 | ₩15,607 | ₩15,757 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,310 | ₩25,271 | ₩20,409 | ₩20,859 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,310 | ₩25,511 | ₩23,710 | ₩25,211 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,659 | ₩26,711 | ₩22,209 | ₩24,760 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,110 | ₩23,560 | ₩21,759 | ₩22,659 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,410 | ₩26,711 | ₩22,659 | ₩24,160 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,311 | ₩27,762 | ₩22,659 | ₩25,511 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,262 | ₩30,163 | ₩26,711 | ₩29,412 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,813 | ₩36,165 | ₩26,411 | ₩31,663 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,860 | ₩26,246 | ₩21,744 | ₩22,059 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,712 | ₩29,712 | ₩26,261 | ₩26,561 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,464 | ₩34,214 | ₩30,013 | ₩30,313 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,717 | ₩42,618 | ₩36,105 | ₩36,465 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,023 | ₩56,724 | ₩42,318 | ₩44,269 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,333 | ₩78,333 | ₩58,224 | ₩63,777 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,692 | ₩100,692 | ₩84,485 | ₩87,637 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,195 | ₩111,347 | ₩96,490 | ₩102,643 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,653 | ₩129,804 | ₩102,343 | ₩113,898 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,099 | ₩164,904 | ₩125,492 | ₩142,807 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,640 | ₩197,885 | ₩123,843 | ₩128,625 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩192,938 | ₩196,071 | ₩186,342 | ₩191,289 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,395 | ₩196,236 | ₩178,097 | ₩191,289 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,183 | ₩201,183 | ₩181,395 | ₩183,044 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,534 | ₩212,726 | ₩197,885 | ₩197,885 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,130 | ₩211,077 | ₩199,534 | ₩199,534 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,130 | ₩219,323 | ₩204,481 | ₩211,077 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,270 | ₩239,111 | ₩214,375 | ₩214,375 | -4.41% | 1.7만 |
|---|