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 | ₩5,191 | ₩5,700 | ₩5,016 | ₩5,083 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,217 | ₩5,338 | ₩5,003 | ₩5,083 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,177 | ₩5,499 | ₩5,070 | ₩5,231 | +1.04% | 11만 |
| 2026.10.06 | ₩5,150 | ₩5,633 | ₩4,910 | ₩5,083 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,882 | ₩5,633 | ₩4,694 | ₩5,231 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,042 | ₩7,310 | ₩4,855 | ₩5,124 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,678 | ₩9,027 | ₩8,249 | ₩8,262 | -4.79% | 13만 |
| 2026.09.30 | ₩9,228 | ₩9,664 | ₩8,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,866 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,986 | ₩10,193 | ₩8,678 | ₩9,791 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,274 | ₩10,623 | ₩8,297 | ₩9,147 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,561 | ₩12,047 | ₩10,730 | ₩10,743 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,608 | ₩12,860 | ₩10,214 | ₩11,736 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,755 | ₩13,332 | ₩12,541 | ₩12,930 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,660 | ₩14,660 | ₩12,715 | ₩12,836 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,479 | ₩24,066 | ₩13,855 | ₩14,727 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,506 | ₩25,494 | ₩22,298 | ₩22,814 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,326 | ₩23,159 | ₩21,326 | ₩22,667 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,157 | ₩22,774 | ₩21,111 | ₩21,178 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,157 | ₩22,667 | ₩21,648 | ₩22,023 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,868 | ₩23,887 | ₩22,332 | ₩22,385 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,176 | ₩24,813 | ₩22,882 | ₩22,962 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,948 | ₩24,451 | ₩22,859 | ₩23,633 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,297 | ₩25,068 | ₩23,230 | ₩24,035 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩26,020 | ₩26,020 | ₩23,029 | ₩23,525 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,646 | ₩26,825 | ₩23,083 | ₩26,127 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,996 | ₩23,807 | ₩21,554 | ₩22,895 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,399 | ₩22,707 | ₩21,326 | ₩21,610 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,809 | ₩23,458 | ₩21,782 | ₩22,466 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,198 | ₩22,560 | ₩21,473 | ₩21,473 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,157 | ₩23,499 | ₩22,130 | ₩22,278 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,466 | ₩23,458 | ₩22,104 | ₩22,399 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,661 | ₩23,472 | ₩21,661 | ₩22,962 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩23,029 | ₩24,692 | ₩21,473 | ₩22,130 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,862 | ₩23,458 | ₩21,862 | ₩23,150 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,535 | ₩22,747 | ₩21,256 | ₩22,439 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,789 | ₩21,460 | ₩20,655 | ₩20,669 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,923 | ₩21,071 | ₩20,400 | ₩20,440 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,663 | ₩21,401 | ₩19,448 | ₩20,440 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,385 | ₩22,385 | ₩19,368 | ₩19,569 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,895 | ₩22,895 | ₩21,527 | ₩21,809 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩22,023 | ₩22,908 | ₩21,634 | ₩21,795 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,259 | ₩22,130 | ₩20,856 | ₩21,674 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,420 | ₩21,426 | ₩20,843 | ₩20,843 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩21,044 | ₩21,862 | ₩21,044 | ₩21,192 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,600 | ₩22,600 | ₩20,950 | ₩21,446 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,721 | ₩23,874 | ₩21,567 | ₩22,519 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,104 | ₩22,801 | ₩20,923 | ₩22,734 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,734 | ₩23,472 | ₩21,554 | ₩22,640 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,132 | ₩23,056 | ₩20,132 | ₩22,171 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,298 | ₩23,136 | ₩20,923 | ₩21,366 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,186 | ₩23,271 | ₩20,111 | ₩21,983 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,655 | ₩21,862 | ₩19,502 | ₩20,172 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,487 | ₩22,104 | ₩20,749 | ₩21,017 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,472 | ₩24,665 | ₩20,856 | ₩21,795 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,142 | ₩24,800 | ₩22,238 | ₩23,237 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,478 | ₩24,478 | ₩22,949 | ₩23,539 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,484 | ₩26,825 | ₩24,048 | ₩24,142 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,370 | ₩29,507 | ₩24,236 | ₩27,227 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,734 | ₩25,410 | ₩22,493 | ₩23,686 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,876 | ₩22,801 | ₩20,738 | ₩22,157 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩26,047 | ₩27,026 | ₩22,157 | ₩23,083 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,740 | ₩30,426 | ₩23,586 | ₩26,047 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,856 | ₩23,472 | ₩21,540 | ₩23,472 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,165 | ₩22,801 | ₩20,883 | ₩21,741 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,540 | ₩22,117 | ₩20,172 | ₩20,990 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,400 | ₩23,136 | ₩20,400 | ₩22,426 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,956 | ₩21,970 | ₩19,374 | ₩20,856 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,747 | ₩23,910 | ₩20,119 | ₩20,669 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,186 | ₩24,270 | ₩19,468 | ₩22,741 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,998 | ₩20,789 | ₩19,180 | ₩20,186 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,704 | ₩20,320 | ₩17,436 | ₩19,998 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,973 | ₩19,233 | ₩17,069 | ₩17,973 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,059 | ₩19,448 | ₩17,597 | ₩18,254 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,596 | ₩20,454 | ₩19,046 | ₩19,448 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,247 | ₩21,111 | ₩18,362 | ₩20,440 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,549 | ₩20,373 | ₩18,979 | ₩19,837 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,387 | ₩23,271 | ₩18,643 | ₩19,569 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩19,019 | ₩21,460 | ₩17,973 | ₩21,192 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,810 | ₩19,944 | ₩17,436 | ₩18,643 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,542 | ₩21,091 | ₩18,268 | ₩19,086 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,891 | ₩20,937 | ₩17,503 | ₩19,944 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,536 | ₩20,111 | ₩18,144 | ₩19,528 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,657 | ₩18,858 | ₩17,492 | ₩17,610 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,450 | ₩19,113 | ₩16,779 | ₩18,657 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,053 | ₩19,287 | ₩17,168 | ₩17,262 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,186 | ₩20,186 | ₩17,530 | ₩17,557 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩18,026 | ₩21,178 | ₩17,038 | ₩19,891 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,253 | ₩20,253 | ₩17,409 | ₩17,503 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,669 | ₩21,420 | ₩20,132 | ₩20,172 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,773 | ₩25,484 | ₩20,646 | ₩21,393 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,184 | ₩26,825 | ₩21,463 | ₩25,403 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,460 | ₩23,405 | ₩19,708 | ₩23,257 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,116 | ₩25,137 | ₩20,011 | ₩21,484 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,326 | ₩23,633 | ₩20,441 | ₩20,717 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩27,009 | ₩27,067 | ₩24,247 | ₩24,523 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,167 | ₩28,378 | ₩23,875 | ₩27,162 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,523 | ₩29,157 | ₩23,541 | ₩23,817 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,344 | ₩24,676 | ₩21,699 | ₩23,203 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,940 | ₩25,751 | ₩21,730 | ₩22,804 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,533 | ₩26,088 | ₩18,753 | ₩24,646 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,444 | ₩25,444 | ₩20,073 | ₩20,472 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,421 | ₩29,188 | ₩24,554 | ₩25,137 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,395 | ₩36,217 | ₩23,633 | ₩29,618 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,763 | ₩30,661 | ₩25,474 | ₩26,334 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩44,104 | ₩44,104 | ₩25,505 | ₩28,083 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,592 | ₩70,592 | ₩42,969 | ₩44,473 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,407 | ₩3,744 | ₩3,407 | ₩3,407 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,911 | ₩5,678 | ₩3,407 | ₩3,806 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,051 | ₩5,985 | ₩3,634 | ₩4,696 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,450 | ₩4,496 | ₩3,131 | ₩3,560 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,972 | ₩5,080 | ₩4,757 | ₩4,819 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,463 | ₩5,463 | ₩4,819 | ₩4,880 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,371 | ₩5,859 | ₩5,003 | ₩5,463 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,911 | ₩5,617 | ₩4,604 | ₩5,279 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,634 | ₩5,739 | ₩4,450 | ₩5,095 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,445 | ₩6,780 | ₩4,757 | ₩4,788 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,374 | ₩10,466 | ₩5,064 | ₩6,384 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,203 | ₩11,939 | ₩10,712 | ₩10,804 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,044 | ₩13,842 | ₩11,018 | ₩11,295 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,579 | ₩15,223 | ₩13,320 | ₩13,351 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,916 | ₩15,960 | ₩14,533 | ₩15,100 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,819 | ₩16,853 | ₩15,223 | ₩15,223 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,714 | ₩17,679 | ₩14,947 | ₩16,911 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,039 | ₩16,696 | ₩13,996 | ₩16,236 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,771 | ₩17,924 | ₩15,346 | ₩15,469 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,968 | ₩19,336 | ₩18,415 | ₩18,538 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,968 | ₩23,786 | ₩17,065 | ₩19,551 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,630 | ₩20,103 | ₩18,200 | ₩19,213 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,093 | ₩24,983 | ₩18,661 | ₩19,152 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,129 | ₩35,664 | ₩24,707 | ₩25,014 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,799 | ₩60,402 | ₩24,799 | ₩39,900 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,308 | ₩27,531 | ₩24,308 | ₩25,965 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,119 | ₩26,487 | ₩24,618 | ₩25,843 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,602 | ₩26,211 | ₩23,203 | ₩25,965 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,584 | ₩25,855 | ₩22,559 | ₩23,418 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,262 | ₩26,855 | ₩24,032 | ₩24,922 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,554 | ₩26,886 | ₩24,124 | ₩24,830 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,469 | ₩28,943 | ₩25,474 | ₩26,886 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,145 | ₩33,301 | ₩27,040 | ₩27,132 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,247 | ₩30,658 | ₩24,247 | ₩27,960 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,825 | ₩27,868 | ₩23,550 | ₩23,633 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,554 | ₩30,569 | ₩24,339 | ₩27,653 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,963 | ₩33,399 | ₩25,824 | ₩26,334 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,866 | ₩54,202 | ₩30,692 | ₩33,239 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,969 | ₩44,979 | ₩35,848 | ₩36,155 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,706 | ₩57,333 | ₩42,002 | ₩44,534 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,914 | ₩66,371 | ₩57,118 | ₩57,885 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,625 | ₩86,306 | ₩66,264 | ₩68,290 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,661 | ₩91,769 | ₩72,709 | ₩72,771 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,524 | ₩98,828 | ₩87,472 | ₩89,743 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩102,174 | ₩103,279 | ₩97,202 | ₩98,828 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩104,107 | ₩107,753 | ₩99,749 | ₩102,174 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,511 | ₩110,522 | ₩99,258 | ₩106,471 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,997 | ₩105,274 | ₩99,258 | ₩99,780 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,700 | ₩108,435 | ₩100,700 | ₩107,238 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩108,036 | ₩114,727 | ₩102,327 | ₩104,660 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,313 | ₩123,075 | ₩110,921 | ₩111,351 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,972 | ₩144,007 | ₩102,972 | ₩124,180 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩107,023 | ₩114,972 | ₩98,214 | ₩101,007 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩116,231 | ₩117,059 | ₩102,741 | ₩105,826 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,937 | ₩128,937 | ₩104,893 | ₩113,223 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩140,278 | ₩140,278 | ₩126,341 | ₩128,630 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,683 | ₩161,777 | ₩142,319 | ₩143,086 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,659 | ₩193,298 | ₩147,322 | ₩152,340 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,737 | ₩207,171 | ₩161,885 | ₩165,496 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,796 | ₩248,094 | ₩195,737 | ₩211,083 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩248,394 | ₩268,104 | ₩214,393 | ₩251,704 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩207,472 | ₩281,343 | ₩207,472 | ₩241,775 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩225,526 | ₩226,022 | ₩176,028 | ₩209,127 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,388 | ₩308,424 | ₩127,131 | ₩238,164 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,937 | ₩146,991 | ₩124,724 | ₩125,627 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,690 | ₩168,731 | ₩129,839 | ₩151,955 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,701 | ₩183,851 | ₩144,583 | ₩148,946 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩217,251 | ₩217,251 | ₩181,594 | ₩182,798 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,767 | ₩256,850 | ₩203,259 | ₩206,569 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,712 | ₩290,069 | ₩189,719 | ₩255,767 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,872 | ₩248,996 | ₩220,862 | ₩222,818 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,758 | ₩254,563 | ₩228,836 | ₩247,341 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩271,113 | ₩272,768 | ₩251,554 | ₩255,767 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩307,221 | ₩310,832 | ₩270,812 | ₩270,962 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,902 | ₩318,189 | ₩286,007 | ₩301,203 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩332,647 | ₩333,550 | ₩276,108 | ₩303,309 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩352,055 | ₩361,082 | ₩326,779 | ₩334,152 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩356,268 | ₩395,084 | ₩331,895 | ₩363,640 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩370,260 | ₩376,127 | ₩346,037 | ₩359,277 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩352,657 | ₩379,889 | ₩312,186 | ₩366,348 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩390,872 | ₩398,454 | ₩358,825 | ₩360,781 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩355,816 | ₩433,299 | ₩355,816 | ₩398,845 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩391,172 | ₩415,094 | ₩340,771 | ₩347,692 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩498,895 | ₩548,394 | ₩372,517 | ₩423,670 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩273,068 | ₩610,229 | ₩272,918 | ₩510,931 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩250,501 | ₩328,434 | ₩231,544 | ₩290,069 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,889 | ₩308,876 | ₩239,367 | ₩262,537 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩295,636 | ₩349,798 | ₩257,271 | ₩310,681 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩657,922 | ₩677,029 | ₩223,119 | ₩245,987 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩970,258 | ₩985,002 | ₩711,482 | ₩774,070 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,690,015 | ₩1,690,015 | ₩977,931 | ₩1,278,081 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,120,756 | ₩2,120,756 | ₩1,715,291 | ₩1,751,399 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,298,589 | ₩2,316,944 | ₩1,955,862 | ₩2,071,709 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,530,735 | ₩2,616,944 | ₩2,121,358 | ₩2,236,303 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,822,008 | ₩2,888,658 | ₩2,449,943 | ₩2,515,088 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,482,440 | ₩2,978,928 | ₩2,414,738 | ₩2,648,388 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,054,859 | ₩2,766,943 | ₩1,899,293 | ₩2,349,141 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,812,934 | ₩2,231,639 | ₩1,812,934 | ₩1,898,540 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,925,922 | ₩1,925,922 | ₩1,656,615 | ₩1,745,231 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,556,161 | ₩2,557,666 | ₩1,849,117 | ₩2,151,448 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,475,417 | ₩3,535,296 | ₩2,641,166 | ₩2,733,844 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,459,271 | ₩4,092,265 | ₩2,459,271 | ₩3,205,658 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,043,274 | ₩2,460,776 | ₩1,995,280 | ₩2,201,097 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,782,994 | ₩2,497,485 | ₩1,504,509 | ₩2,196,584 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,309,921 | ₩3,702,898 | ₩1,444,479 | ₩2,043,425 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩4,002,145 | ₩7,372,096 | ₩3,385,146 | ₩4,994,670 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩941,823 | ₩2,520,805 | ₩890,053 | ₩2,121,358 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩875,474 | ₩1,052,555 | ₩812,435 | ₩879,988 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩519,658 | ₩994,932 | ₩511,684 | ₩759,777 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩767,751 | ₩796,487 | ₩501,453 | ₩586,608 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩504,011 | ₩961,081 | ₩449,713 | ₩918,353 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,368 | ₩261,785 | ₩88,917 | ₩261,785 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩79,137 | ₩89,518 | ₩72,066 | ₩88,917 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩66,048 | ₩80,642 | ₩62,888 | ₩76,730 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,198 | ₩71,464 | ₩58,676 | ₩70,261 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩69,057 | ₩90,120 | ₩60,481 | ₩63,791 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,615 | ₩78,686 | ₩46,941 | ₩76,730 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,546 | ₩115,546 | ₩77,633 | ₩79,438 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,904 | ₩18,355 | ₩15,647 | ₩15,797 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,373 | ₩25,336 | ₩20,461 | ₩20,913 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,373 | ₩25,577 | ₩23,771 | ₩25,276 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,718 | ₩26,780 | ₩22,267 | ₩24,824 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,169 | ₩23,621 | ₩21,815 | ₩22,718 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,470 | ₩26,780 | ₩22,718 | ₩24,223 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,382 | ₩27,833 | ₩22,718 | ₩25,577 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,338 | ₩30,241 | ₩26,780 | ₩29,488 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,896 | ₩36,259 | ₩26,479 | ₩31,745 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,922 | ₩26,314 | ₩21,800 | ₩22,116 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,789 | ₩29,789 | ₩26,329 | ₩26,630 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,551 | ₩34,303 | ₩30,090 | ₩30,391 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,825 | ₩42,728 | ₩36,198 | ₩36,560 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,162 | ₩56,870 | ₩42,427 | ₩44,383 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,535 | ₩78,535 | ₩58,375 | ₩63,942 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,953 | ₩100,953 | ₩84,704 | ₩87,863 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,475 | ₩111,635 | ₩96,740 | ₩102,908 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,981 | ₩130,140 | ₩102,608 | ₩114,192 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,438 | ₩165,331 | ₩125,817 | ₩143,176 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩190,130 | ₩198,397 | ₩124,163 | ₩128,958 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩193,437 | ₩196,578 | ₩186,824 | ₩191,784 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,864 | ₩196,744 | ₩178,557 | ₩191,784 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,703 | ₩201,703 | ₩181,864 | ₩183,517 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩200,050 | ₩213,277 | ₩198,397 | ₩198,397 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,663 | ₩211,623 | ₩200,050 | ₩200,050 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,663 | ₩219,890 | ₩205,010 | ₩211,623 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,850 | ₩239,730 | ₩214,930 | ₩214,930 | -4.41% | 1.7만 |
|---|