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 | ₩5,175 | ₩5,683 | ₩5,001 | ₩5,068 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,202 | ₩5,322 | ₩4,988 | ₩5,068 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,162 | ₩5,483 | ₩5,055 | ₩5,215 | +1.04% | 11만 |
| 2026.10.06 | ₩5,135 | ₩5,617 | ₩4,896 | ₩5,068 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,868 | ₩5,617 | ₩4,680 | ₩5,215 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,021 | ₩7,288 | ₩4,841 | ₩5,108 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,652 | ₩9,000 | ₩8,224 | ₩8,238 | -4.79% | 13만 |
| 2026.09.30 | ₩9,200 | ₩9,635 | ₩8,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,839 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,960 | ₩10,163 | ₩8,652 | ₩9,762 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,244 | ₩10,591 | ₩8,272 | ₩9,120 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,527 | ₩12,011 | ₩10,698 | ₩10,712 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,570 | ₩12,822 | ₩10,183 | ₩11,701 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,718 | ₩13,293 | ₩12,504 | ₩12,891 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,616 | ₩14,616 | ₩12,677 | ₩12,798 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,413 | ₩23,995 | ₩13,814 | ₩14,683 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,440 | ₩25,419 | ₩22,232 | ₩22,747 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,263 | ₩23,091 | ₩21,263 | ₩22,600 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,092 | ₩22,707 | ₩21,049 | ₩21,116 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,092 | ₩22,600 | ₩21,584 | ₩21,958 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,801 | ₩23,817 | ₩22,266 | ₩22,319 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,104 | ₩24,740 | ₩22,814 | ₩22,894 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,877 | ₩24,379 | ₩22,791 | ₩23,563 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,229 | ₩24,994 | ₩23,162 | ₩23,964 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,943 | ₩25,943 | ₩22,961 | ₩23,456 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,576 | ₩26,746 | ₩23,015 | ₩26,050 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,931 | ₩23,737 | ₩21,490 | ₩22,827 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,333 | ₩22,640 | ₩21,263 | ₩21,546 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,744 | ₩23,389 | ₩21,717 | ₩22,399 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,132 | ₩22,493 | ₩21,410 | ₩21,410 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,092 | ₩23,429 | ₩22,065 | ₩22,212 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,399 | ₩23,389 | ₩22,038 | ₩22,333 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,597 | ₩23,402 | ₩21,597 | ₩22,894 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,961 | ₩24,619 | ₩21,410 | ₩22,065 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,798 | ₩23,389 | ₩21,798 | ₩23,081 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,471 | ₩22,680 | ₩21,193 | ₩22,373 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,728 | ₩21,396 | ₩20,594 | ₩20,607 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,862 | ₩21,009 | ₩20,340 | ₩20,380 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,605 | ₩21,338 | ₩19,391 | ₩20,380 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,319 | ₩22,319 | ₩19,310 | ₩19,511 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,827 | ₩22,827 | ₩21,463 | ₩21,744 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,958 | ₩22,841 | ₩21,570 | ₩21,731 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,196 | ₩22,065 | ₩20,795 | ₩21,610 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,356 | ₩21,363 | ₩20,781 | ₩20,781 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,982 | ₩21,798 | ₩20,982 | ₩21,129 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,533 | ₩22,533 | ₩20,888 | ₩21,383 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,654 | ₩23,804 | ₩21,503 | ₩22,453 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,038 | ₩22,734 | ₩20,862 | ₩22,667 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,667 | ₩23,402 | ₩21,490 | ₩22,573 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,073 | ₩22,988 | ₩20,073 | ₩22,105 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,232 | ₩23,068 | ₩20,862 | ₩21,303 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,126 | ₩23,202 | ₩20,051 | ₩21,918 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,594 | ₩21,798 | ₩19,444 | ₩20,113 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,423 | ₩22,038 | ₩20,688 | ₩20,955 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,402 | ₩24,593 | ₩20,795 | ₩21,731 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,071 | ₩24,726 | ₩22,172 | ₩23,168 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,405 | ₩24,405 | ₩22,881 | ₩23,469 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,408 | ₩26,746 | ₩23,977 | ₩24,071 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,298 | ₩29,420 | ₩24,165 | ₩27,147 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,667 | ₩25,335 | ₩22,426 | ₩23,616 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,811 | ₩22,734 | ₩20,677 | ₩22,092 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,970 | ₩26,946 | ₩22,092 | ₩23,015 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,670 | ₩30,336 | ₩23,516 | ₩25,970 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,791 | ₩23,402 | ₩21,477 | ₩23,402 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,102 | ₩22,734 | ₩20,821 | ₩21,677 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,477 | ₩22,052 | ₩20,113 | ₩20,928 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,340 | ₩23,068 | ₩20,340 | ₩22,359 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,891 | ₩21,905 | ₩19,317 | ₩20,795 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,680 | ₩23,840 | ₩20,059 | ₩20,607 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,126 | ₩24,198 | ₩19,411 | ₩22,674 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,939 | ₩20,728 | ₩19,123 | ₩20,126 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,652 | ₩20,260 | ₩17,385 | ₩19,939 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,920 | ₩19,177 | ₩17,018 | ₩17,920 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,003 | ₩19,391 | ₩17,545 | ₩18,200 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,538 | ₩20,394 | ₩18,989 | ₩19,391 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,190 | ₩21,049 | ₩18,307 | ₩20,380 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,491 | ₩20,313 | ₩18,923 | ₩19,778 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,327 | ₩23,202 | ₩18,588 | ₩19,511 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,963 | ₩21,396 | ₩17,920 | ₩21,129 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,752 | ₩19,885 | ₩17,385 | ₩18,588 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,484 | ₩21,029 | ₩18,214 | ₩19,029 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,832 | ₩20,875 | ₩17,452 | ₩19,885 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,481 | ₩20,051 | ₩18,091 | ₩19,471 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,602 | ₩18,802 | ₩17,441 | ₩17,558 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,398 | ₩19,056 | ₩16,729 | ₩18,602 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,000 | ₩19,230 | ₩17,117 | ₩17,211 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,126 | ₩20,126 | ₩17,478 | ₩17,505 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,973 | ₩21,116 | ₩16,987 | ₩19,832 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,193 | ₩20,193 | ₩17,358 | ₩17,452 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,607 | ₩21,356 | ₩20,073 | ₩20,113 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,700 | ₩25,408 | ₩20,585 | ₩21,330 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,119 | ₩26,746 | ₩21,399 | ₩25,328 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,396 | ₩23,336 | ₩19,650 | ₩23,188 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,054 | ₩25,063 | ₩19,952 | ₩21,421 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,257 | ₩23,563 | ₩20,381 | ₩20,656 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,929 | ₩26,987 | ₩24,175 | ₩24,450 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,093 | ₩28,294 | ₩23,805 | ₩27,082 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,450 | ₩29,071 | ₩23,471 | ₩23,747 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,278 | ₩24,604 | ₩21,635 | ₩23,135 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,869 | ₩25,675 | ₩21,666 | ₩22,737 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,472 | ₩26,011 | ₩18,697 | ₩24,573 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,369 | ₩25,369 | ₩20,013 | ₩20,411 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,337 | ₩29,102 | ₩24,481 | ₩25,063 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,317 | ₩36,110 | ₩23,563 | ₩29,530 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,684 | ₩30,571 | ₩25,399 | ₩26,256 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩43,974 | ₩43,974 | ₩25,430 | ₩28,000 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,383 | ₩70,383 | ₩42,842 | ₩44,341 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,397 | ₩3,733 | ₩3,397 | ₩3,397 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,896 | ₩5,661 | ₩3,397 | ₩3,795 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,039 | ₩5,967 | ₩3,623 | ₩4,682 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,437 | ₩4,483 | ₩3,121 | ₩3,550 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,957 | ₩5,065 | ₩4,743 | ₩4,804 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,447 | ₩5,447 | ₩4,804 | ₩4,866 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,355 | ₩5,842 | ₩4,988 | ₩5,447 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,896 | ₩5,600 | ₩4,590 | ₩5,263 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,621 | ₩5,722 | ₩4,437 | ₩5,080 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,426 | ₩6,760 | ₩4,743 | ₩4,774 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,343 | ₩10,435 | ₩5,049 | ₩6,365 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,170 | ₩11,904 | ₩10,680 | ₩10,772 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,006 | ₩13,801 | ₩10,986 | ₩11,261 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,536 | ₩15,178 | ₩13,281 | ₩13,312 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,872 | ₩15,913 | ₩14,490 | ₩15,056 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,770 | ₩16,803 | ₩15,178 | ₩15,178 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,668 | ₩17,626 | ₩14,903 | ₩16,861 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩14,995 | ₩16,647 | ₩13,954 | ₩16,188 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,718 | ₩17,871 | ₩15,301 | ₩15,423 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,912 | ₩19,279 | ₩18,361 | ₩18,483 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,912 | ₩23,716 | ₩17,014 | ₩19,493 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,575 | ₩20,044 | ₩18,147 | ₩19,156 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,022 | ₩24,910 | ₩18,606 | ₩19,095 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,029 | ₩35,559 | ₩24,634 | ₩24,940 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,726 | ₩60,224 | ₩24,726 | ₩39,782 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,236 | ₩27,449 | ₩24,236 | ₩25,889 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,042 | ₩26,409 | ₩24,545 | ₩25,766 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,532 | ₩26,134 | ₩23,135 | ₩25,889 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,512 | ₩25,779 | ₩22,492 | ₩23,349 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,190 | ₩26,776 | ₩23,961 | ₩24,848 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,481 | ₩26,807 | ₩24,053 | ₩24,757 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,388 | ₩28,857 | ₩25,399 | ₩26,807 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,061 | ₩33,202 | ₩26,960 | ₩27,052 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,175 | ₩30,568 | ₩24,175 | ₩27,878 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,746 | ₩27,786 | ₩23,480 | ₩23,563 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,481 | ₩30,479 | ₩24,267 | ₩27,572 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,866 | ₩33,300 | ₩25,748 | ₩26,256 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,763 | ₩54,042 | ₩30,601 | ₩33,141 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,842 | ₩44,846 | ₩35,742 | ₩36,048 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,541 | ₩57,163 | ₩41,878 | ₩44,403 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,722 | ₩66,175 | ₩56,949 | ₩57,714 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,402 | ₩86,051 | ₩66,068 | ₩68,088 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,408 | ₩91,498 | ₩72,495 | ₩72,556 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,236 | ₩98,536 | ₩87,214 | ₩89,478 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,872 | ₩102,974 | ₩96,915 | ₩98,536 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,800 | ₩107,435 | ₩99,454 | ₩101,872 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,209 | ₩110,196 | ₩98,965 | ₩106,156 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,687 | ₩104,963 | ₩98,965 | ₩99,485 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,403 | ₩108,115 | ₩100,403 | ₩106,921 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,717 | ₩114,388 | ₩102,025 | ₩104,351 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩119,957 | ₩122,712 | ₩110,593 | ₩111,022 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,668 | ₩143,582 | ₩102,668 | ₩123,813 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,707 | ₩114,633 | ₩97,924 | ₩100,709 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,887 | ₩116,714 | ₩102,438 | ₩105,514 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,556 | ₩128,556 | ₩104,583 | ₩112,888 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,864 | ₩139,864 | ₩125,967 | ₩128,250 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,220 | ₩161,300 | ₩141,899 | ₩142,664 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,096 | ₩192,727 | ₩146,887 | ₩151,890 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,159 | ₩206,559 | ₩161,407 | ₩165,007 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,135 | ₩247,361 | ₩195,159 | ₩210,459 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,661 | ₩267,312 | ₩213,760 | ₩250,961 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩206,859 | ₩280,513 | ₩206,859 | ₩241,061 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩224,860 | ₩225,355 | ₩175,508 | ₩208,509 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,006 | ₩307,514 | ₩126,756 | ₩237,461 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,507 | ₩146,557 | ₩124,356 | ₩125,256 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,257 | ₩168,233 | ₩129,456 | ₩151,507 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,158 | ₩183,308 | ₩144,156 | ₩148,507 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,610 | ₩216,610 | ₩181,058 | ₩182,258 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,011 | ₩256,091 | ₩202,659 | ₩205,959 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,060 | ₩289,213 | ₩189,158 | ₩255,011 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,161 | ₩248,261 | ₩220,210 | ₩222,160 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,011 | ₩253,811 | ₩228,160 | ₩246,611 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,312 | ₩271,962 | ₩250,811 | ₩255,011 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,314 | ₩309,914 | ₩270,012 | ₩270,162 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,013 | ₩317,249 | ₩285,163 | ₩300,313 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,665 | ₩332,565 | ₩275,292 | ₩302,414 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,016 | ₩360,016 | ₩325,815 | ₩333,165 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,216 | ₩393,918 | ₩330,915 | ₩362,566 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,167 | ₩375,017 | ₩345,015 | ₩358,216 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,616 | ₩378,767 | ₩311,264 | ₩365,266 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩389,718 | ₩397,278 | ₩357,766 | ₩359,716 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩354,766 | ₩432,019 | ₩354,766 | ₩397,668 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,017 | ₩413,869 | ₩339,765 | ₩346,666 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩497,422 | ₩546,775 | ₩371,417 | ₩422,419 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,262 | ₩608,427 | ₩272,112 | ₩509,423 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,761 | ₩327,465 | ₩230,860 | ₩289,213 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩303,989 | ₩307,964 | ₩238,661 | ₩261,762 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩294,763 | ₩348,766 | ₩256,512 | ₩309,764 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩655,979 | ₩675,030 | ₩222,460 | ₩245,261 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩967,393 | ₩982,094 | ₩709,382 | ₩771,785 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,685,026 | ₩1,685,026 | ₩975,044 | ₩1,274,307 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,114,495 | ₩2,114,495 | ₩1,710,227 | ₩1,746,228 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,291,803 | ₩2,310,104 | ₩1,950,087 | ₩2,065,593 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,523,263 | ₩2,609,217 | ₩2,115,095 | ₩2,229,700 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,813,676 | ₩2,880,129 | ₩2,442,710 | ₩2,507,662 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,475,111 | ₩2,970,133 | ₩2,407,608 | ₩2,640,568 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,048,792 | ₩2,758,774 | ₩1,893,685 | ₩2,342,205 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,807,581 | ₩2,225,050 | ₩1,807,581 | ₩1,892,935 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,920,236 | ₩1,920,236 | ₩1,651,724 | ₩1,740,078 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,548,614 | ₩2,550,114 | ₩1,843,658 | ₩2,145,096 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,465,156 | ₩3,524,858 | ₩2,633,368 | ₩2,725,772 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,452,010 | ₩4,080,183 | ₩2,452,010 | ₩3,196,194 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,037,241 | ₩2,453,510 | ₩1,989,389 | ₩2,194,598 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,777,730 | ₩2,490,112 | ₩1,500,067 | ₩2,190,098 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,300,148 | ₩3,691,966 | ₩1,440,215 | ₩2,037,391 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,990,329 | ₩7,350,329 | ₩3,375,151 | ₩4,979,923 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩939,042 | ₩2,513,363 | ₩887,425 | ₩2,115,095 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩872,889 | ₩1,049,447 | ₩810,036 | ₩877,389 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩518,123 | ₩991,995 | ₩510,173 | ₩757,534 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩765,484 | ₩794,136 | ₩499,972 | ₩584,876 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩502,523 | ₩958,243 | ₩448,385 | ₩915,641 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,104 | ₩261,012 | ₩88,654 | ₩261,012 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,904 | ₩89,254 | ₩71,853 | ₩88,654 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,853 | ₩80,404 | ₩62,703 | ₩76,503 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,003 | ₩71,253 | ₩58,503 | ₩70,053 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,853 | ₩89,854 | ₩60,303 | ₩63,603 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,403 | ₩78,454 | ₩46,802 | ₩76,503 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,205 | ₩115,205 | ₩77,403 | ₩79,204 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,851 | ₩18,301 | ₩15,601 | ₩15,751 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,301 | ₩25,261 | ₩20,401 | ₩20,851 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,301 | ₩25,501 | ₩23,701 | ₩25,201 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,651 | ₩26,701 | ₩22,201 | ₩24,751 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,101 | ₩23,551 | ₩21,751 | ₩22,651 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,401 | ₩26,701 | ₩22,651 | ₩24,151 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,301 | ₩27,751 | ₩22,651 | ₩25,501 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,251 | ₩30,151 | ₩26,701 | ₩29,401 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,801 | ₩36,152 | ₩26,401 | ₩31,651 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,851 | ₩26,236 | ₩21,736 | ₩22,051 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,701 | ₩29,701 | ₩26,251 | ₩26,551 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,451 | ₩34,202 | ₩30,001 | ₩30,301 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,702 | ₩42,602 | ₩36,092 | ₩36,452 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,002 | ₩56,703 | ₩42,302 | ₩44,252 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,304 | ₩78,304 | ₩58,203 | ₩63,753 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,655 | ₩100,655 | ₩84,454 | ₩87,604 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,155 | ₩111,305 | ₩96,454 | ₩102,605 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,606 | ₩129,756 | ₩102,305 | ₩113,855 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,050 | ₩164,843 | ₩125,445 | ₩142,754 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,569 | ₩197,811 | ₩123,797 | ₩128,577 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩192,866 | ₩195,998 | ₩186,272 | ₩191,217 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,327 | ₩196,163 | ₩178,030 | ₩191,217 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,108 | ₩201,108 | ₩181,327 | ₩182,975 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,460 | ₩212,647 | ₩197,811 | ₩197,811 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,053 | ₩210,998 | ₩199,460 | ₩199,460 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,053 | ₩219,241 | ₩204,405 | ₩210,998 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,186 | ₩239,022 | ₩214,295 | ₩214,295 | -4.41% | 1.7만 |
|---|