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 | ₩5,192 | ₩5,702 | ₩5,017 | ₩5,084 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,219 | ₩5,339 | ₩5,004 | ₩5,084 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,178 | ₩5,500 | ₩5,071 | ₩5,232 | +1.04% | 11만 |
| 2026.10.06 | ₩5,152 | ₩5,635 | ₩4,911 | ₩5,084 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,883 | ₩5,635 | ₩4,695 | ₩5,232 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,043 | ₩7,311 | ₩4,856 | ₩5,125 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,680 | ₩9,029 | ₩8,251 | ₩8,264 | -4.79% | 13만 |
| 2026.09.30 | ₩9,230 | ₩9,666 | ₩8,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,868 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,988 | ₩10,196 | ₩8,680 | ₩9,793 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,276 | ₩10,625 | ₩8,299 | ₩9,149 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,564 | ₩12,050 | ₩10,732 | ₩10,746 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,611 | ₩12,863 | ₩10,216 | ₩11,739 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,758 | ₩13,335 | ₩12,543 | ₩12,933 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,663 | ₩14,663 | ₩12,718 | ₩12,839 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,484 | ₩24,071 | ₩13,858 | ₩14,730 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,511 | ₩25,500 | ₩22,303 | ₩22,820 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,331 | ₩23,165 | ₩21,331 | ₩22,672 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,162 | ₩22,780 | ₩21,116 | ₩21,183 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,162 | ₩22,672 | ₩21,653 | ₩22,028 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,873 | ₩23,893 | ₩22,337 | ₩22,390 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,181 | ₩24,819 | ₩22,887 | ₩22,967 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,953 | ₩24,456 | ₩22,864 | ₩23,638 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,303 | ₩25,074 | ₩23,236 | ₩24,041 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩26,026 | ₩26,026 | ₩23,034 | ₩23,531 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,652 | ₩26,831 | ₩23,088 | ₩26,133 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩22,001 | ₩23,813 | ₩21,559 | ₩22,900 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,404 | ₩22,712 | ₩21,331 | ₩21,615 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,814 | ₩23,464 | ₩21,787 | ₩22,471 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,203 | ₩22,565 | ₩21,478 | ₩21,478 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,162 | ₩23,504 | ₩22,136 | ₩22,283 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,471 | ₩23,464 | ₩22,109 | ₩22,404 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,666 | ₩23,477 | ₩21,666 | ₩22,967 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩23,034 | ₩24,698 | ₩21,478 | ₩22,136 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,867 | ₩23,464 | ₩21,867 | ₩23,155 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,540 | ₩22,753 | ₩21,261 | ₩22,444 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,794 | ₩21,465 | ₩20,660 | ₩20,673 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,928 | ₩21,076 | ₩20,405 | ₩20,445 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,667 | ₩21,406 | ₩19,452 | ₩20,445 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,390 | ₩22,390 | ₩19,372 | ₩19,573 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,900 | ₩22,900 | ₩21,532 | ₩21,814 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩22,028 | ₩22,914 | ₩21,639 | ₩21,800 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,264 | ₩22,136 | ₩20,861 | ₩21,679 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,425 | ₩21,431 | ₩20,848 | ₩20,848 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩21,049 | ₩21,867 | ₩21,049 | ₩21,196 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,605 | ₩22,605 | ₩20,955 | ₩21,451 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,726 | ₩23,880 | ₩21,572 | ₩22,525 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,109 | ₩22,806 | ₩20,928 | ₩22,739 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,739 | ₩23,477 | ₩21,559 | ₩22,645 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,137 | ₩23,061 | ₩20,137 | ₩22,176 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,303 | ₩23,142 | ₩20,928 | ₩21,371 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,190 | ₩23,276 | ₩20,115 | ₩21,988 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,660 | ₩21,867 | ₩19,506 | ₩20,177 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,492 | ₩22,109 | ₩20,754 | ₩21,022 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,477 | ₩24,671 | ₩20,861 | ₩21,800 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,148 | ₩24,805 | ₩22,243 | ₩23,242 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,483 | ₩24,483 | ₩22,954 | ₩23,544 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,489 | ₩26,831 | ₩24,054 | ₩24,148 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,376 | ₩29,514 | ₩24,242 | ₩27,233 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,739 | ₩25,416 | ₩22,498 | ₩23,692 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,881 | ₩22,806 | ₩20,743 | ₩22,162 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩26,053 | ₩27,032 | ₩22,162 | ₩23,088 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,745 | ₩30,433 | ₩23,591 | ₩26,053 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,861 | ₩23,477 | ₩21,545 | ₩23,477 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,170 | ₩22,806 | ₩20,888 | ₩21,747 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,545 | ₩22,122 | ₩20,177 | ₩20,995 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,405 | ₩23,142 | ₩20,405 | ₩22,431 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,961 | ₩21,975 | ₩19,379 | ₩20,861 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,753 | ₩23,916 | ₩20,123 | ₩20,673 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,190 | ₩24,275 | ₩19,473 | ₩22,746 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩20,003 | ₩20,794 | ₩19,184 | ₩20,190 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,708 | ₩20,324 | ₩17,440 | ₩20,003 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,977 | ₩19,238 | ₩17,073 | ₩17,977 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,063 | ₩19,452 | ₩17,601 | ₩18,258 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,600 | ₩20,459 | ₩19,050 | ₩19,452 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,251 | ₩21,116 | ₩18,366 | ₩20,445 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,553 | ₩20,378 | ₩18,983 | ₩19,842 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,392 | ₩23,276 | ₩18,648 | ₩19,573 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩19,023 | ₩21,465 | ₩17,977 | ₩21,196 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,815 | ₩19,949 | ₩17,440 | ₩18,648 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,546 | ₩21,096 | ₩18,272 | ₩19,090 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,895 | ₩20,942 | ₩17,507 | ₩19,949 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,540 | ₩20,115 | ₩18,148 | ₩19,533 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,661 | ₩18,862 | ₩17,496 | ₩17,615 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,454 | ₩19,117 | ₩16,783 | ₩18,661 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,057 | ₩19,291 | ₩17,172 | ₩17,266 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,190 | ₩20,190 | ₩17,534 | ₩17,561 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩18,030 | ₩21,183 | ₩17,042 | ₩19,895 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,257 | ₩20,257 | ₩17,413 | ₩17,507 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,673 | ₩21,425 | ₩20,137 | ₩20,177 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,778 | ₩25,489 | ₩20,650 | ₩21,398 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,189 | ₩26,831 | ₩21,467 | ₩25,409 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,465 | ₩23,410 | ₩19,713 | ₩23,262 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,121 | ₩25,143 | ₩20,016 | ₩21,489 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,331 | ₩23,638 | ₩20,446 | ₩20,722 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩27,015 | ₩27,074 | ₩24,252 | ₩24,529 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,173 | ₩28,384 | ₩23,881 | ₩27,169 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,529 | ₩29,164 | ₩23,546 | ₩23,822 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,349 | ₩24,682 | ₩21,704 | ₩23,209 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,945 | ₩25,757 | ₩21,735 | ₩22,809 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,538 | ₩26,094 | ₩18,757 | ₩24,651 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,450 | ₩25,450 | ₩20,077 | ₩20,476 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,427 | ₩29,195 | ₩24,559 | ₩25,143 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,401 | ₩36,225 | ₩23,638 | ₩29,625 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,770 | ₩30,668 | ₩25,480 | ₩26,340 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩44,115 | ₩44,115 | ₩25,511 | ₩28,090 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,608 | ₩70,608 | ₩42,979 | ₩44,483 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,408 | ₩3,745 | ₩3,408 | ₩3,408 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,912 | ₩5,679 | ₩3,408 | ₩3,807 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,052 | ₩5,986 | ₩3,635 | ₩4,697 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,451 | ₩4,497 | ₩3,131 | ₩3,561 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,973 | ₩5,081 | ₩4,758 | ₩4,820 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,464 | ₩5,464 | ₩4,820 | ₩4,881 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,372 | ₩5,860 | ₩5,004 | ₩5,464 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,912 | ₩5,618 | ₩4,605 | ₩5,280 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,636 | ₩5,741 | ₩4,451 | ₩5,096 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,447 | ₩6,781 | ₩4,758 | ₩4,789 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,376 | ₩10,468 | ₩5,065 | ₩6,385 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,205 | ₩11,942 | ₩10,714 | ₩10,806 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,047 | ₩13,845 | ₩11,021 | ₩11,297 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,582 | ₩15,227 | ₩13,323 | ₩13,354 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,920 | ₩15,964 | ₩14,536 | ₩15,104 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,823 | ₩16,857 | ₩15,227 | ₩15,227 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,718 | ₩17,683 | ₩14,950 | ₩16,915 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,043 | ₩16,700 | ₩13,999 | ₩16,240 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,775 | ₩17,928 | ₩15,350 | ₩15,472 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,972 | ₩19,340 | ₩18,419 | ₩18,542 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,972 | ₩23,792 | ₩17,069 | ₩19,555 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,634 | ₩20,108 | ₩18,205 | ₩19,218 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,099 | ₩24,989 | ₩18,665 | ₩19,156 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,137 | ₩35,672 | ₩24,713 | ₩25,020 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,805 | ₩60,416 | ₩24,805 | ₩39,909 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,314 | ₩27,537 | ₩24,314 | ₩25,971 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,125 | ₩26,493 | ₩24,624 | ₩25,849 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,608 | ₩26,217 | ₩23,209 | ₩25,971 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,590 | ₩25,861 | ₩22,564 | ₩23,423 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,268 | ₩26,862 | ₩24,037 | ₩24,928 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,559 | ₩26,892 | ₩24,129 | ₩24,836 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,476 | ₩28,949 | ₩25,480 | ₩26,892 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,151 | ₩33,309 | ₩27,046 | ₩27,138 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,252 | ₩30,665 | ₩24,252 | ₩27,967 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,831 | ₩27,875 | ₩23,555 | ₩23,638 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,559 | ₩30,576 | ₩24,344 | ₩27,660 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,971 | ₩33,407 | ₩25,830 | ₩26,340 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,874 | ₩54,215 | ₩30,699 | ₩33,247 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,979 | ₩44,990 | ₩35,857 | ₩36,164 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,719 | ₩57,346 | ₩42,012 | ₩44,544 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,929 | ₩66,387 | ₩57,131 | ₩57,898 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,643 | ₩86,326 | ₩66,279 | ₩68,305 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,681 | ₩91,790 | ₩72,726 | ₩72,788 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,546 | ₩98,851 | ₩87,492 | ₩89,764 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩102,197 | ₩103,302 | ₩97,224 | ₩98,851 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩104,131 | ₩107,778 | ₩99,772 | ₩102,197 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,535 | ₩110,547 | ₩99,281 | ₩106,495 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩105,022 | ₩105,298 | ₩99,281 | ₩99,803 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,724 | ₩108,460 | ₩100,724 | ₩107,263 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩108,061 | ₩114,753 | ₩102,351 | ₩104,684 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,340 | ₩123,103 | ₩110,946 | ₩111,376 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,995 | ₩144,040 | ₩102,995 | ₩124,209 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩107,048 | ₩114,999 | ₩98,237 | ₩101,031 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩116,257 | ₩117,086 | ₩102,765 | ₩105,850 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,967 | ₩128,967 | ₩104,917 | ₩113,249 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩140,310 | ₩140,310 | ₩126,370 | ₩128,660 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,719 | ₩161,815 | ₩142,352 | ₩143,119 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,703 | ₩193,343 | ₩147,356 | ₩152,375 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,782 | ₩207,219 | ₩161,923 | ₩165,534 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,847 | ₩248,151 | ₩195,782 | ₩211,131 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩248,452 | ₩268,166 | ₩214,442 | ₩251,763 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩207,520 | ₩281,408 | ₩207,520 | ₩241,831 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩225,578 | ₩226,075 | ₩176,068 | ₩209,175 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,418 | ₩308,496 | ₩127,160 | ₩238,219 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,971 | ₩147,025 | ₩124,753 | ₩125,656 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,724 | ₩168,770 | ₩129,869 | ₩151,991 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,743 | ₩183,894 | ₩144,617 | ₩148,981 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩217,301 | ₩217,301 | ₩181,636 | ₩182,840 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,826 | ₩256,909 | ₩203,306 | ₩206,617 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,763 | ₩290,136 | ₩189,762 | ₩255,826 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,928 | ₩249,054 | ₩220,913 | ₩222,869 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,816 | ₩254,622 | ₩228,889 | ₩247,399 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩271,175 | ₩272,831 | ₩251,612 | ₩255,826 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩307,292 | ₩310,903 | ₩270,874 | ₩271,025 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,971 | ₩318,262 | ₩286,073 | ₩301,272 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩332,724 | ₩333,627 | ₩276,171 | ₩303,379 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩352,137 | ₩361,166 | ₩326,855 | ₩334,229 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩356,350 | ₩395,175 | ₩331,971 | ₩363,724 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩370,345 | ₩376,214 | ₩346,117 | ₩359,360 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩352,739 | ₩379,976 | ₩312,258 | ₩366,433 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩390,962 | ₩398,546 | ₩358,908 | ₩360,865 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩355,899 | ₩433,399 | ₩355,899 | ₩398,938 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩391,263 | ₩415,190 | ₩340,850 | ₩347,772 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩499,011 | ₩548,520 | ₩372,603 | ₩423,768 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩273,132 | ₩610,370 | ₩272,981 | ₩511,049 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩250,559 | ₩328,510 | ₩231,598 | ₩290,136 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,959 | ₩308,947 | ₩239,423 | ₩262,598 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩295,704 | ₩349,879 | ₩257,331 | ₩310,753 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩658,074 | ₩677,186 | ₩223,170 | ₩246,044 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩970,482 | ₩985,230 | ₩711,647 | ₩774,249 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,690,406 | ₩1,690,406 | ₩978,157 | ₩1,278,376 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,121,247 | ₩2,121,247 | ₩1,715,688 | ₩1,751,804 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,299,121 | ₩2,317,480 | ₩1,956,314 | ₩2,072,188 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,531,320 | ₩2,617,548 | ₩2,121,849 | ₩2,236,820 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,822,661 | ₩2,889,326 | ₩2,450,509 | ₩2,515,670 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,483,014 | ₩2,979,617 | ₩2,415,296 | ₩2,649,000 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,055,334 | ₩2,767,583 | ₩1,899,732 | ₩2,349,684 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,813,353 | ₩2,232,154 | ₩1,813,353 | ₩1,898,979 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,926,368 | ₩1,926,368 | ₩1,656,998 | ₩1,745,634 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,556,752 | ₩2,558,257 | ₩1,849,545 | ₩2,151,946 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,476,220 | ₩3,536,113 | ₩2,641,777 | ₩2,734,476 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,459,839 | ₩4,093,211 | ₩2,459,839 | ₩3,206,399 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,043,746 | ₩2,461,344 | ₩1,995,741 | ₩2,201,606 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,783,406 | ₩2,498,063 | ₩1,504,857 | ₩2,197,091 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,310,686 | ₩3,703,754 | ₩1,444,813 | ₩2,043,897 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩4,003,070 | ₩7,373,799 | ₩3,385,928 | ₩4,995,824 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩942,041 | ₩2,521,388 | ₩890,258 | ₩2,121,849 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩875,676 | ₩1,052,798 | ₩812,623 | ₩880,191 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩519,778 | ₩995,162 | ₩511,802 | ₩759,953 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩767,929 | ₩796,671 | ₩501,569 | ₩586,744 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩504,127 | ₩961,303 | ₩449,817 | ₩918,565 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,389 | ₩261,845 | ₩88,937 | ₩261,845 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩79,155 | ₩89,539 | ₩72,083 | ₩88,937 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩66,063 | ₩80,660 | ₩62,903 | ₩76,748 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,214 | ₩71,481 | ₩58,689 | ₩70,277 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩69,073 | ₩90,141 | ₩60,495 | ₩63,806 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,631 | ₩78,704 | ₩46,952 | ₩76,748 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,573 | ₩115,573 | ₩77,651 | ₩79,456 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,908 | ₩18,359 | ₩15,651 | ₩15,801 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,379 | ₩25,342 | ₩20,466 | ₩20,918 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,379 | ₩25,583 | ₩23,777 | ₩25,282 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,723 | ₩26,786 | ₩22,272 | ₩24,830 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,175 | ₩23,626 | ₩21,820 | ₩22,723 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,476 | ₩26,786 | ₩22,723 | ₩24,228 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,388 | ₩27,840 | ₩22,723 | ₩25,583 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,345 | ₩30,248 | ₩26,786 | ₩29,495 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,903 | ₩36,267 | ₩26,485 | ₩31,752 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,927 | ₩26,320 | ₩21,805 | ₩22,121 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,796 | ₩29,796 | ₩26,335 | ₩26,636 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,558 | ₩34,311 | ₩30,097 | ₩30,398 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,835 | ₩42,738 | ₩36,207 | ₩36,568 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,175 | ₩56,884 | ₩42,437 | ₩44,393 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,554 | ₩78,554 | ₩58,388 | ₩63,956 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,976 | ₩100,976 | ₩84,723 | ₩87,884 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,500 | ₩111,660 | ₩96,762 | ₩102,932 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩127,010 | ₩130,170 | ₩102,631 | ₩114,219 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,468 | ₩165,369 | ₩125,846 | ₩143,209 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩190,174 | ₩198,443 | ₩124,192 | ₩128,988 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩193,482 | ₩196,624 | ₩186,867 | ₩191,828 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,906 | ₩196,789 | ₩178,598 | ₩191,828 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,750 | ₩201,750 | ₩181,906 | ₩183,559 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩200,096 | ₩213,326 | ₩198,443 | ₩198,443 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,711 | ₩211,672 | ₩200,096 | ₩200,096 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,711 | ₩219,941 | ₩205,057 | ₩211,672 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,902 | ₩239,785 | ₩214,980 | ₩214,980 | -4.41% | 1.7만 |
|---|