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 | ₩5,180 | ₩5,688 | ₩5,006 | ₩5,072 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,206 | ₩5,327 | ₩4,992 | ₩5,072 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,166 | ₩5,487 | ₩5,059 | ₩5,220 | +1.04% | 11만 |
| 2026.10.06 | ₩5,139 | ₩5,621 | ₩4,900 | ₩5,072 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,872 | ₩5,621 | ₩4,684 | ₩5,220 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,026 | ₩7,294 | ₩4,845 | ₩5,113 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,659 | ₩9,007 | ₩8,231 | ₩8,244 | -4.79% | 13만 |
| 2026.09.30 | ₩9,208 | ₩9,643 | ₩8,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,847 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,967 | ₩10,172 | ₩8,659 | ₩9,770 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,252 | ₩10,600 | ₩8,279 | ₩9,128 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,537 | ₩12,021 | ₩10,707 | ₩10,720 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,581 | ₩12,832 | ₩10,192 | ₩11,711 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,728 | ₩13,303 | ₩12,514 | ₩12,902 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,628 | ₩14,628 | ₩12,688 | ₩12,808 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,431 | ₩24,015 | ₩13,825 | ₩14,695 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,458 | ₩25,440 | ₩22,251 | ₩22,766 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,280 | ₩23,110 | ₩21,280 | ₩22,619 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,110 | ₩22,726 | ₩21,066 | ₩21,133 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,110 | ₩22,619 | ₩21,601 | ₩21,976 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,819 | ₩23,837 | ₩22,284 | ₩22,338 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,124 | ₩24,760 | ₩22,833 | ₩22,913 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,897 | ₩24,399 | ₩22,810 | ₩23,582 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,248 | ₩25,014 | ₩23,181 | ₩23,984 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,965 | ₩25,965 | ₩22,980 | ₩23,475 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,596 | ₩26,768 | ₩23,034 | ₩26,072 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,949 | ₩23,756 | ₩21,508 | ₩22,846 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,351 | ₩22,659 | ₩21,280 | ₩21,564 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,762 | ₩23,408 | ₩21,735 | ₩22,418 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,150 | ₩22,512 | ₩21,427 | ₩21,427 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,110 | ₩23,448 | ₩22,083 | ₩22,230 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,418 | ₩23,408 | ₩22,057 | ₩22,351 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,615 | ₩23,422 | ₩21,615 | ₩22,913 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,980 | ₩24,640 | ₩21,427 | ₩22,083 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,816 | ₩23,408 | ₩21,816 | ₩23,100 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,489 | ₩22,699 | ₩21,211 | ₩22,391 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,745 | ₩21,414 | ₩20,611 | ₩20,624 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,879 | ₩21,026 | ₩20,357 | ₩20,397 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,621 | ₩21,355 | ₩19,407 | ₩20,397 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,338 | ₩22,338 | ₩19,326 | ₩19,527 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,846 | ₩22,846 | ₩21,481 | ₩21,762 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,976 | ₩22,860 | ₩21,588 | ₩21,749 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,213 | ₩22,083 | ₩20,812 | ₩21,628 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,374 | ₩21,381 | ₩20,798 | ₩20,798 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,999 | ₩21,816 | ₩20,999 | ₩21,146 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,552 | ₩22,552 | ₩20,905 | ₩21,401 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,672 | ₩23,823 | ₩21,521 | ₩22,471 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,057 | ₩22,752 | ₩20,879 | ₩22,686 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,686 | ₩23,422 | ₩21,508 | ₩22,592 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,089 | ₩23,007 | ₩20,089 | ₩22,123 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,251 | ₩23,087 | ₩20,879 | ₩21,320 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,143 | ₩23,221 | ₩20,068 | ₩21,936 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,611 | ₩21,816 | ₩19,460 | ₩20,129 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,441 | ₩22,057 | ₩20,705 | ₩20,972 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,422 | ₩24,613 | ₩20,812 | ₩21,749 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,091 | ₩24,747 | ₩22,190 | ₩23,187 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,425 | ₩24,425 | ₩22,900 | ₩23,489 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,429 | ₩26,768 | ₩23,997 | ₩24,091 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,318 | ₩29,444 | ₩24,185 | ₩27,169 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,686 | ₩25,356 | ₩22,445 | ₩23,636 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,829 | ₩22,752 | ₩20,694 | ₩22,110 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,991 | ₩26,968 | ₩22,110 | ₩23,034 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,689 | ₩30,361 | ₩23,535 | ₩25,991 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,809 | ₩23,422 | ₩21,494 | ₩23,422 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,120 | ₩22,752 | ₩20,839 | ₩21,695 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,494 | ₩22,070 | ₩20,129 | ₩20,946 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,357 | ₩23,087 | ₩20,357 | ₩22,378 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,909 | ₩21,923 | ₩19,333 | ₩20,812 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,699 | ₩23,859 | ₩20,076 | ₩20,624 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,143 | ₩24,218 | ₩19,427 | ₩22,692 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,955 | ₩20,745 | ₩19,139 | ₩20,143 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,667 | ₩20,276 | ₩17,399 | ₩19,955 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,934 | ₩19,192 | ₩17,032 | ₩17,934 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,018 | ₩19,407 | ₩17,560 | ₩18,215 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,554 | ₩20,410 | ₩19,005 | ₩19,407 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,206 | ₩21,066 | ₩18,322 | ₩20,397 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,507 | ₩20,330 | ₩18,938 | ₩19,795 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,343 | ₩23,221 | ₩18,603 | ₩19,527 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,978 | ₩21,414 | ₩17,934 | ₩21,146 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,768 | ₩19,902 | ₩17,399 | ₩18,603 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,500 | ₩21,046 | ₩18,229 | ₩19,045 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,848 | ₩20,892 | ₩17,466 | ₩19,902 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,496 | ₩20,068 | ₩18,106 | ₩19,487 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,617 | ₩18,818 | ₩17,455 | ₩17,573 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,412 | ₩19,072 | ₩16,743 | ₩18,617 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,015 | ₩19,246 | ₩17,131 | ₩17,225 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,143 | ₩20,143 | ₩17,493 | ₩17,519 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,988 | ₩21,133 | ₩17,001 | ₩19,848 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,210 | ₩20,210 | ₩17,372 | ₩17,466 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,624 | ₩21,374 | ₩20,089 | ₩20,129 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,720 | ₩25,429 | ₩20,602 | ₩21,347 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,137 | ₩26,768 | ₩21,417 | ₩25,349 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,414 | ₩23,355 | ₩19,666 | ₩23,208 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,071 | ₩25,083 | ₩19,969 | ₩21,439 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,276 | ₩23,582 | ₩20,397 | ₩20,673 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,951 | ₩27,010 | ₩24,195 | ₩24,471 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,114 | ₩28,317 | ₩23,824 | ₩27,104 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,471 | ₩29,095 | ₩23,491 | ₩23,766 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,296 | ₩24,624 | ₩21,653 | ₩23,154 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,889 | ₩25,696 | ₩21,684 | ₩22,756 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,489 | ₩26,033 | ₩18,713 | ₩24,593 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,389 | ₩25,389 | ₩20,030 | ₩20,428 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,360 | ₩29,126 | ₩24,501 | ₩25,083 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,339 | ₩36,139 | ₩23,582 | ₩29,555 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,706 | ₩30,596 | ₩25,420 | ₩26,278 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩44,010 | ₩44,010 | ₩25,451 | ₩28,023 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,441 | ₩70,441 | ₩42,877 | ₩44,378 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,400 | ₩3,736 | ₩3,400 | ₩3,400 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,900 | ₩5,666 | ₩3,400 | ₩3,798 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,043 | ₩5,972 | ₩3,626 | ₩4,686 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,441 | ₩4,487 | ₩3,124 | ₩3,553 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,962 | ₩5,069 | ₩4,747 | ₩4,808 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,452 | ₩5,452 | ₩4,808 | ₩4,870 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,360 | ₩5,847 | ₩4,992 | ₩5,452 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,900 | ₩5,605 | ₩4,594 | ₩5,268 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,625 | ₩5,727 | ₩4,441 | ₩5,084 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,432 | ₩6,765 | ₩4,747 | ₩4,778 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,352 | ₩10,444 | ₩5,053 | ₩6,370 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,179 | ₩11,914 | ₩10,689 | ₩10,781 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,016 | ₩13,813 | ₩10,995 | ₩11,271 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,548 | ₩15,191 | ₩13,292 | ₩13,323 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,884 | ₩15,926 | ₩14,502 | ₩15,068 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,783 | ₩16,817 | ₩15,191 | ₩15,191 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,681 | ₩17,641 | ₩14,915 | ₩16,875 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,007 | ₩16,661 | ₩13,966 | ₩16,201 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,733 | ₩17,886 | ₩15,313 | ₩15,436 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,927 | ₩19,295 | ₩18,376 | ₩18,498 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,927 | ₩23,736 | ₩17,028 | ₩19,509 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,590 | ₩20,060 | ₩18,162 | ₩19,172 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,042 | ₩24,930 | ₩18,621 | ₩19,111 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,057 | ₩35,588 | ₩24,654 | ₩24,961 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,746 | ₩60,273 | ₩24,746 | ₩39,815 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,256 | ₩27,472 | ₩24,256 | ₩25,910 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,063 | ₩26,431 | ₩24,566 | ₩25,788 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,552 | ₩26,155 | ₩23,154 | ₩25,910 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,532 | ₩25,800 | ₩22,511 | ₩23,368 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,210 | ₩26,798 | ₩23,981 | ₩24,869 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,501 | ₩26,829 | ₩24,072 | ₩24,777 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,411 | ₩28,881 | ₩25,420 | ₩26,829 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,085 | ₩33,230 | ₩26,982 | ₩27,074 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,195 | ₩30,593 | ₩24,195 | ₩27,901 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,768 | ₩27,809 | ₩23,500 | ₩23,582 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,501 | ₩30,504 | ₩24,287 | ₩27,595 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,893 | ₩33,328 | ₩25,769 | ₩26,278 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,792 | ₩54,086 | ₩30,627 | ₩33,169 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,877 | ₩44,883 | ₩35,772 | ₩36,078 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,587 | ₩57,210 | ₩41,912 | ₩44,439 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,775 | ₩66,230 | ₩56,996 | ₩57,762 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,464 | ₩86,122 | ₩66,123 | ₩68,144 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,479 | ₩91,573 | ₩72,554 | ₩72,616 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,316 | ₩98,617 | ₩87,286 | ₩89,552 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,956 | ₩103,058 | ₩96,994 | ₩98,617 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,885 | ₩107,524 | ₩99,536 | ₩101,956 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,293 | ₩110,286 | ₩99,046 | ₩106,243 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,773 | ₩105,049 | ₩99,046 | ₩99,567 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,486 | ₩108,204 | ₩100,486 | ₩107,009 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,805 | ₩114,482 | ₩102,109 | ₩104,437 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,056 | ₩122,812 | ₩110,684 | ₩111,113 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,752 | ₩143,700 | ₩102,752 | ₩123,915 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,795 | ₩114,727 | ₩98,005 | ₩100,792 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,983 | ₩116,810 | ₩102,522 | ₩105,600 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,662 | ₩128,662 | ₩104,669 | ₩112,981 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,979 | ₩139,979 | ₩126,071 | ₩128,356 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,349 | ₩161,433 | ₩142,015 | ₩142,781 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,252 | ₩192,886 | ₩147,007 | ₩152,015 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,319 | ₩206,729 | ₩161,540 | ₩165,143 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,319 | ₩247,565 | ₩195,319 | ₩210,633 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,865 | ₩267,532 | ₩213,935 | ₩251,168 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩207,029 | ₩280,743 | ₩207,029 | ₩241,259 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩225,045 | ₩225,540 | ₩175,652 | ₩208,681 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,112 | ₩307,767 | ₩126,860 | ₩237,656 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,626 | ₩146,677 | ₩124,458 | ₩125,359 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,377 | ₩168,371 | ₩129,562 | ₩151,631 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,309 | ₩183,459 | ₩144,275 | ₩148,629 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,788 | ₩216,788 | ₩181,207 | ₩182,408 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,221 | ₩256,302 | ₩202,826 | ₩206,129 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,241 | ₩289,451 | ₩189,314 | ₩255,221 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,358 | ₩248,465 | ₩220,391 | ₩222,343 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,219 | ₩254,020 | ₩228,348 | ₩246,814 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,534 | ₩272,186 | ₩251,018 | ₩255,221 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,566 | ₩310,169 | ₩270,234 | ₩270,384 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,260 | ₩317,510 | ₩285,397 | ₩300,560 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,938 | ₩332,838 | ₩275,519 | ₩302,662 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,304 | ₩360,312 | ₩326,083 | ₩333,439 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,508 | ₩394,242 | ₩331,187 | ₩362,865 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,470 | ₩375,325 | ₩345,299 | ₩358,511 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,905 | ₩379,079 | ₩311,520 | ₩365,567 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩390,038 | ₩397,605 | ₩358,060 | ₩360,012 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩355,058 | ₩432,375 | ₩355,058 | ₩397,995 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,338 | ₩414,209 | ₩340,045 | ₩346,951 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩497,831 | ₩547,224 | ₩371,722 | ₩422,766 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,486 | ₩608,928 | ₩272,336 | ₩509,842 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,967 | ₩327,734 | ₩231,050 | ₩289,451 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,239 | ₩308,217 | ₩238,857 | ₩261,977 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩295,006 | ₩349,053 | ₩256,723 | ₩310,019 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩656,519 | ₩675,586 | ₩222,643 | ₩245,463 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩968,189 | ₩982,902 | ₩709,965 | ₩772,420 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,686,412 | ₩1,686,412 | ₩975,846 | ₩1,275,355 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,116,234 | ₩2,116,234 | ₩1,711,633 | ₩1,747,665 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,293,688 | ₩2,312,004 | ₩1,951,691 | ₩2,067,292 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,525,339 | ₩2,611,363 | ₩2,116,835 | ₩2,231,534 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,815,991 | ₩2,882,498 | ₩2,444,719 | ₩2,509,725 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,477,147 | ₩2,972,576 | ₩2,409,589 | ₩2,642,740 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,050,477 | ₩2,761,043 | ₩1,895,243 | ₩2,344,132 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,809,068 | ₩2,226,880 | ₩1,809,068 | ₩1,894,492 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,921,816 | ₩1,921,816 | ₩1,653,083 | ₩1,741,509 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,550,711 | ₩2,552,212 | ₩1,845,174 | ₩2,146,861 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,468,006 | ₩3,527,758 | ₩2,635,534 | ₩2,728,014 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,454,027 | ₩4,083,539 | ₩2,454,027 | ₩3,198,823 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,038,917 | ₩2,455,528 | ₩1,991,026 | ₩2,196,404 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,779,192 | ₩2,492,160 | ₩1,501,301 | ₩2,191,900 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,302,863 | ₩3,695,003 | ₩1,441,399 | ₩2,039,067 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,993,611 | ₩7,356,376 | ₩3,377,928 | ₩4,984,020 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩939,815 | ₩2,515,430 | ₩888,155 | ₩2,116,835 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩873,607 | ₩1,050,310 | ₩810,703 | ₩878,111 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩518,549 | ₩992,811 | ₩510,593 | ₩758,157 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩766,114 | ₩794,789 | ₩500,384 | ₩585,357 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩502,936 | ₩959,031 | ₩448,754 | ₩916,394 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,177 | ₩261,226 | ₩88,727 | ₩261,226 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,968 | ₩89,327 | ₩71,912 | ₩88,727 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,907 | ₩80,470 | ₩62,754 | ₩76,566 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,057 | ₩71,312 | ₩58,551 | ₩70,111 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,910 | ₩89,928 | ₩60,352 | ₩63,655 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,462 | ₩78,518 | ₩46,841 | ₩76,566 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,300 | ₩115,300 | ₩77,467 | ₩79,269 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,865 | ₩18,316 | ₩15,614 | ₩15,764 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,321 | ₩25,282 | ₩20,418 | ₩20,868 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,321 | ₩25,522 | ₩23,721 | ₩25,222 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,670 | ₩26,723 | ₩22,219 | ₩24,771 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,120 | ₩23,570 | ₩21,769 | ₩22,670 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,420 | ₩26,723 | ₩22,670 | ₩24,171 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,324 | ₩27,774 | ₩22,670 | ₩25,522 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,275 | ₩30,176 | ₩26,723 | ₩29,426 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,828 | ₩36,181 | ₩26,423 | ₩31,677 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,871 | ₩26,258 | ₩21,754 | ₩22,069 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,726 | ₩29,726 | ₩26,273 | ₩26,573 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,479 | ₩34,230 | ₩30,026 | ₩30,326 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,736 | ₩42,637 | ₩36,121 | ₩36,482 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,047 | ₩56,749 | ₩42,337 | ₩44,288 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,368 | ₩78,368 | ₩58,250 | ₩63,805 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,737 | ₩100,737 | ₩84,523 | ₩87,676 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,244 | ₩111,397 | ₩96,534 | ₩102,689 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,710 | ₩129,863 | ₩102,389 | ₩113,949 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,158 | ₩164,978 | ₩125,548 | ₩142,871 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,725 | ₩197,974 | ₩123,899 | ₩128,683 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩193,024 | ₩196,159 | ₩186,425 | ₩191,375 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,476 | ₩196,324 | ₩178,176 | ₩191,375 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,273 | ₩201,273 | ₩181,476 | ₩183,126 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,624 | ₩212,822 | ₩197,974 | ₩197,974 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,223 | ₩211,172 | ₩199,624 | ₩199,624 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,223 | ₩219,421 | ₩204,573 | ₩211,172 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,370 | ₩239,218 | ₩214,472 | ₩214,472 | -4.41% | 1.7만 |
|---|