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 | ₩5,179 | ₩5,687 | ₩5,005 | ₩5,072 | -2.07% | 21.7만 |
| 2026.10.08 | ₩5,206 | ₩5,326 | ₩4,992 | ₩5,072 | -2.57% | 12.5만 |
| 2026.10.07 | ₩5,165 | ₩5,487 | ₩5,058 | ₩5,219 | +1.04% | 11만 |
| 2026.10.06 | ₩5,139 | ₩5,620 | ₩4,899 | ₩5,072 | -1.30% | 25.8만 |
| 2026.10.05 | ₩4,871 | ₩5,620 | ₩4,684 | ₩5,219 | +7.14% | 55.3만 |
| 2026.10.02 | ₩7,026 | ₩7,293 | ₩4,844 | ₩5,112 | -27.24% | 240.4만 |
| 2026.10.01 | ₩8,658 | ₩9,006 | ₩8,230 | ₩8,243 | -4.79% | 13만 |
| 2026.09.30 | ₩9,207 | ₩9,642 | ₩8,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,846 |
| -3.92% |
| 5.8만 |
| 2026.09.29 | ₩8,966 | ₩10,170 | ₩8,658 | ₩9,769 | +8.96% | 6.2만 |
|---|
| 2026.09.28 | ₩10,251 | ₩10,599 | ₩8,278 | ₩9,127 | -10.97% | 10만 |
|---|
| 2026.09.25 | ₩11,535 | ₩12,020 | ₩10,706 | ₩10,719 | -7.08% | 5.3만 |
|---|
| 2026.09.24 | ₩12,579 | ₩12,831 | ₩10,190 | ₩11,709 | -6.91% | 7.6만 |
|---|
| 2026.09.23 | ₩12,726 | ₩13,302 | ₩12,512 | ₩12,900 | +1.37% | 7만 |
|---|
| 2026.09.22 | ₩14,627 | ₩14,627 | ₩12,686 | ₩12,807 | -12.44% | 12만 |
|---|
| 2026.09.21 | ₩22,428 | ₩24,012 | ₩13,824 | ₩14,694 | -34.49% | 24.3만 |
|---|
| 2026.09.18 | ₩22,455 | ₩25,437 | ₩22,248 | ₩22,763 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩21,278 | ₩23,107 | ₩21,278 | ₩22,616 | +6.29% | 1.5만 |
|---|
| 2026.09.16 | ₩22,107 | ₩22,723 | ₩21,063 | ₩21,130 | -4.42% | 1.1만 |
|---|
| 2026.09.15 | ₩22,107 | ₩22,616 | ₩21,599 | ₩21,973 | -0.61% | 8.7천 |
|---|
| 2026.09.14 | ₩22,816 | ₩23,834 | ₩22,281 | ₩22,335 | -2.11% | 1.5만 |
|---|
| 2026.09.11 | ₩24,121 | ₩24,757 | ₩22,830 | ₩22,910 | -5.02% | 1.4만 |
|---|
| 2026.09.10 | ₩23,894 | ₩24,396 | ₩22,807 | ₩23,579 | -1.32% | 1.5만 |
|---|
| 2026.09.09 | ₩23,245 | ₩25,011 | ₩23,178 | ₩23,981 | +3.17% | 1.2만 |
|---|
| 2026.09.08 | ₩25,961 | ₩25,961 | ₩22,977 | ₩23,472 | -9.59% | 2.6만 |
|---|
| 2026.09.04 | ₩23,593 | ₩26,764 | ₩23,031 | ₩26,068 | +10.49% | 8.4만 |
|---|
| 2026.09.03 | ₩21,947 | ₩23,753 | ₩21,505 | ₩22,843 | +4.09% | 1.8만 |
|---|
| 2026.09.02 | ₩22,348 | ₩22,656 | ₩21,278 | ₩21,561 | -3.52% | 1.2만 |
|---|
| 2026.09.01 | ₩21,759 | ₩23,405 | ₩21,733 | ₩22,415 | +3.01% | 1.2만 |
|---|
| 2026.08.31 | ₩22,147 | ₩22,509 | ₩21,425 | ₩21,425 | -3.26% | 6천 |
|---|
| 2026.08.28 | ₩22,107 | ₩23,445 | ₩22,080 | ₩22,228 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩22,415 | ₩23,405 | ₩22,054 | ₩22,348 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩21,612 | ₩23,419 | ₩21,612 | ₩22,910 | +6.01% | 8.3천 |
|---|
| 2026.08.25 | ₩22,977 | ₩24,636 | ₩21,425 | ₩22,080 | -3.90% | 1.8만 |
|---|
| 2026.08.24 | ₩21,813 | ₩23,405 | ₩21,813 | ₩23,098 | +5.89% | 1.5만 |
|---|
| 2026.08.21 | ₩21,486 | ₩22,696 | ₩21,208 | ₩22,388 | +4.20% | 2.2만 |
|---|
| 2026.08.20 | ₩20,742 | ₩21,411 | ₩20,608 | ₩20,622 | -0.58% | 9.8천 |
|---|
| 2026.08.19 | ₩20,876 | ₩21,023 | ₩20,354 | ₩20,394 | -2.31% | 1만 |
|---|
| 2026.08.18 | ₩19,618 | ₩21,352 | ₩19,404 | ₩20,394 | +3.96% | 1.2만 |
|---|
| 2026.08.17 | ₩22,335 | ₩22,335 | ₩19,324 | ₩19,524 | -12.58% | 2.9만 |
|---|
| 2026.08.14 | ₩22,843 | ₩22,843 | ₩21,478 | ₩21,759 | -4.75% | 1.6만 |
|---|
| 2026.08.13 | ₩21,973 | ₩22,857 | ₩21,585 | ₩21,746 | -1.04% | 1.3만 |
|---|
| 2026.08.12 | ₩21,211 | ₩22,080 | ₩20,809 | ₩21,625 | +1.96% | 1.1만 |
|---|
| 2026.08.11 | ₩21,371 | ₩21,378 | ₩20,796 | ₩20,796 | -2.69% | 7.7천 |
|---|
| 2026.08.10 | ₩20,997 | ₩21,813 | ₩20,997 | ₩21,144 | +0.70% | 1만 |
|---|
| 2026.08.07 | ₩22,549 | ₩22,549 | ₩20,903 | ₩21,398 | -5.10% | 1.7만 |
|---|
| 2026.08.06 | ₩22,669 | ₩23,820 | ₩21,518 | ₩22,469 | -0.89% | 2.1만 |
|---|
| 2026.08.05 | ₩22,054 | ₩22,750 | ₩20,876 | ₩22,683 | +2.85% | 3.1만 |
|---|
| 2026.08.04 | ₩22,683 | ₩23,419 | ₩21,505 | ₩22,589 | -0.41% | 2만 |
|---|
| 2026.08.03 | ₩20,087 | ₩23,004 | ₩20,087 | ₩22,121 | +10.13% | 2만 |
|---|
| 2026.07.31 | ₩22,248 | ₩23,084 | ₩20,876 | ₩21,318 | -4.18% | 2.9만 |
|---|
| 2026.07.30 | ₩20,140 | ₩23,218 | ₩20,065 | ₩21,933 | +8.90% | 2.9만 |
|---|
| 2026.07.29 | ₩20,608 | ₩21,813 | ₩19,458 | ₩20,127 | -2.34% | 3.4만 |
|---|
| 2026.07.28 | ₩21,438 | ₩22,054 | ₩20,702 | ₩20,970 | -2.18% | 4.4만 |
|---|
| 2026.07.27 | ₩23,419 | ₩24,610 | ₩20,809 | ₩21,746 | -7.14% | 3.5만 |
|---|
| 2026.07.24 | ₩24,088 | ₩24,744 | ₩22,188 | ₩23,184 | -3.75% | 2.7만 |
|---|
| 2026.07.23 | ₩24,422 | ₩24,422 | ₩22,897 | ₩23,486 | -3.84% | 1.7만 |
|---|
| 2026.07.22 | ₩25,426 | ₩26,764 | ₩23,994 | ₩24,088 | -5.26% | 7.3만 |
|---|
| 2026.07.21 | ₩24,315 | ₩29,441 | ₩24,181 | ₩27,166 | +11.72% | 8.1만 |
|---|
| 2026.07.20 | ₩22,683 | ₩25,352 | ₩22,442 | ₩23,633 | +4.19% | 3.1만 |
|---|
| 2026.07.17 | ₩21,826 | ₩22,750 | ₩20,691 | ₩22,107 | +1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩25,988 | ₩26,965 | ₩22,107 | ₩23,031 | -11.38% | 6.7만 |
|---|
| 2026.07.15 | ₩23,686 | ₩30,357 | ₩23,532 | ₩25,988 | +9.72% | 18.7만 |
|---|
| 2026.07.14 | ₩21,806 | ₩23,419 | ₩21,492 | ₩23,419 | +7.39% | 2.9만 |
|---|
| 2026.07.13 | ₩21,117 | ₩22,750 | ₩20,836 | ₩21,692 | +2.72% | 5.4만 |
|---|
| 2026.07.10 | ₩21,492 | ₩22,067 | ₩20,127 | ₩20,943 | -2.55% | 3.2만 |
|---|
| 2026.07.09 | ₩20,354 | ₩23,084 | ₩20,354 | ₩22,375 | +9.93% | 4.6만 |
|---|
| 2026.07.08 | ₩21,906 | ₩21,920 | ₩19,330 | ₩20,809 | -5.01% | 3.6만 |
|---|
| 2026.07.07 | ₩22,696 | ₩23,856 | ₩20,073 | ₩20,622 | -9.14% | 4.1만 |
|---|
| 2026.07.06 | ₩20,140 | ₩24,215 | ₩19,424 | ₩22,689 | +12.66% | 8.8만 |
|---|
| 2026.07.02 | ₩19,953 | ₩20,742 | ₩19,136 | ₩20,140 | +0.94% | 2.9만 |
|---|
| 2026.07.01 | ₩17,664 | ₩20,274 | ₩17,397 | ₩19,953 | +12.95% | 6만 |
|---|
| 2026.06.30 | ₩17,932 | ₩19,190 | ₩17,030 | ₩17,932 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩19,016 | ₩19,404 | ₩17,557 | ₩18,213 | -4.22% | 3.5만 |
|---|
| 2026.06.26 | ₩19,551 | ₩20,408 | ₩19,003 | ₩19,404 | -0.75% | 2만 |
|---|
| 2026.06.25 | ₩19,203 | ₩21,063 | ₩18,320 | ₩20,394 | +6.20% | 4.7만 |
|---|
| 2026.06.24 | ₩19,504 | ₩20,327 | ₩18,936 | ₩19,792 | +1.48% | 3.4만 |
|---|
| 2026.06.23 | ₩20,341 | ₩23,218 | ₩18,601 | ₩19,524 | -4.01% | 9만 |
|---|
| 2026.06.22 | ₩18,976 | ₩21,411 | ₩17,932 | ₩21,144 | +11.42% | 8.4만 |
|---|
| 2026.06.18 | ₩19,765 | ₩19,899 | ₩17,397 | ₩18,601 | -5.89% | 5.5만 |
|---|
| 2026.06.17 | ₩19,498 | ₩21,043 | ₩18,226 | ₩19,043 | -2.33% | 6.7만 |
|---|
| 2026.06.16 | ₩19,846 | ₩20,889 | ₩17,464 | ₩19,899 | +0.27% | 8.7만 |
|---|
| 2026.06.15 | ₩18,494 | ₩20,065 | ₩18,103 | ₩19,484 | +5.35% | 5.9만 |
|---|
| 2026.06.12 | ₩18,615 | ₩18,815 | ₩17,453 | ₩17,571 | -5.61% | 2.8만 |
|---|
| 2026.06.11 | ₩17,410 | ₩19,069 | ₩16,741 | ₩18,615 | +6.92% | 6.8만 |
|---|
| 2026.06.10 | ₩18,012 | ₩19,243 | ₩17,129 | ₩17,223 | -4.38% | 5.7만 |
|---|
| 2026.06.09 | ₩20,140 | ₩20,140 | ₩17,490 | ₩17,517 | -13.02% | 6.5만 |
|---|
| 2026.06.08 | ₩17,986 | ₩21,130 | ₩16,999 | ₩19,846 | +10.34% | 11.2만 |
|---|
| 2026.06.05 | ₩20,207 | ₩20,207 | ₩17,370 | ₩17,464 | -13.58% | 8.3만 |
|---|
| 2026.06.04 | ₩20,622 | ₩21,371 | ₩20,087 | ₩20,127 | -2.40% | 4.8만 |
|---|
| 2026.06.03 | ₩24,717 | ₩25,426 | ₩20,599 | ₩21,344 | -13.64% | 11.8만 |
|---|
| 2026.06.02 | ₩22,134 | ₩26,764 | ₩21,414 | ₩25,346 | +14.51% | 19.3만 |
|---|
| 2026.06.01 | ₩21,411 | ₩23,352 | ₩19,664 | ₩23,205 | +8.38% | 10.8만 |
|---|
| 2026.05.29 | ₩21,068 | ₩25,080 | ₩19,966 | ₩21,436 | +1.74% | 20.4만 |
|---|
| 2026.05.28 | ₩23,273 | ₩23,579 | ₩20,395 | ₩20,670 | -11.18% | 10.8만 |
|---|
| 2026.05.27 | ₩26,948 | ₩27,006 | ₩24,192 | ₩24,468 | -9.20% | 6.8만 |
|---|
| 2026.05.26 | ₩25,111 | ₩28,314 | ₩23,821 | ₩27,101 | +7.93% | 13만 |
|---|
| 2026.05.22 | ₩24,468 | ₩29,092 | ₩23,488 | ₩23,763 | -2.88% | 17만 |
|---|
| 2026.05.21 | ₩22,293 | ₩24,621 | ₩21,650 | ₩23,151 | +3.85% | 6.9만 |
|---|
| 2026.05.20 | ₩23,886 | ₩25,692 | ₩21,681 | ₩22,753 | -4.74% | 12.6만 |
|---|
| 2026.05.19 | ₩20,487 | ₩26,029 | ₩18,710 | ₩24,590 | +20.03% | 17.2만 |
|---|
| 2026.05.18 | ₩25,386 | ₩25,386 | ₩20,027 | ₩20,425 | -19.54% | 12.6만 |
|---|
| 2026.05.15 | ₩28,357 | ₩29,122 | ₩24,498 | ₩25,080 | -11.56% | 10.7만 |
|---|
| 2026.05.14 | ₩26,335 | ₩36,135 | ₩23,579 | ₩29,551 | +12.21% | 32.6만 |
|---|
| 2026.05.13 | ₩26,703 | ₩30,592 | ₩25,417 | ₩26,274 | -1.61% | 21.5만 |
|---|
| 2026.05.12 | ₩44,005 | ₩44,005 | ₩25,447 | ₩28,020 | -36.33% | 27.1만 |
|---|
| 2026.05.11 | ₩70,432 | ₩70,432 | ₩42,872 | ₩44,372 | -37.00% | 17.5만 |
|---|
| 2026.05.08 | ₩3,399 | ₩3,736 | ₩3,399 | ₩3,399 | 0.00% | 165.6만 |
|---|
| 2026.05.07 | ₩4,900 | ₩5,665 | ₩3,399 | ₩3,797 | -22.50% | 917.3만 |
|---|
| 2026.05.06 | ₩4,042 | ₩5,971 | ₩3,626 | ₩4,685 | +15.91% | 1400.8만 |
|---|
| 2026.05.05 | ₩4,440 | ₩4,486 | ₩3,124 | ₩3,552 | -20.00% | 276.7만 |
|---|
| 2026.05.04 | ₩4,961 | ₩5,068 | ₩4,747 | ₩4,808 | -3.09% | 72.4만 |
|---|
| 2026.05.01 | ₩5,451 | ₩5,451 | ₩4,808 | ₩4,869 | -10.67% | 165.8만 |
|---|
| 2026.04.30 | ₩5,359 | ₩5,846 | ₩4,991 | ₩5,451 | +1.71% | 124.4만 |
|---|
| 2026.04.29 | ₩4,900 | ₩5,604 | ₩4,593 | ₩5,267 | +7.50% | 132.5만 |
|---|
| 2026.04.28 | ₩4,624 | ₩5,726 | ₩4,440 | ₩5,083 | +9.93% | 272만 |
|---|
| 2026.04.27 | ₩6,431 | ₩6,765 | ₩4,747 | ₩4,777 | -25.71% | 442.1만 |
|---|
| 2026.04.24 | ₩10,350 | ₩10,442 | ₩5,053 | ₩6,370 | -38.46% | 353.2만 |
|---|
| 2026.04.23 | ₩11,177 | ₩11,912 | ₩10,687 | ₩10,779 | -3.56% | 47.1만 |
|---|
| 2026.04.22 | ₩13,015 | ₩13,811 | ₩10,994 | ₩11,269 | -13.41% | 79.9만 |
|---|
| 2026.04.21 | ₩14,546 | ₩15,189 | ₩13,290 | ₩13,321 | -8.42% | 45.4만 |
|---|
| 2026.04.20 | ₩14,883 | ₩15,924 | ₩14,500 | ₩15,066 | +1.23% | 35.5만 |
|---|
| 2026.04.17 | ₩16,781 | ₩16,815 | ₩15,189 | ₩15,189 | -9.49% | 35만 |
|---|
| 2026.04.16 | ₩15,679 | ₩17,639 | ₩14,913 | ₩16,873 | +7.62% | 45.8만 |
|---|
| 2026.04.15 | ₩15,005 | ₩16,659 | ₩13,964 | ₩16,199 | +7.96% | 54.7만 |
|---|
| 2026.04.14 | ₩17,731 | ₩17,884 | ₩15,311 | ₩15,434 | -12.95% | 80.8만 |
|---|
| 2026.04.13 | ₩18,925 | ₩19,292 | ₩18,374 | ₩18,496 | -2.27% | 46.5만 |
|---|
| 2026.04.10 | ₩18,925 | ₩23,733 | ₩17,026 | ₩19,507 | +3.07% | 119.2만 |
|---|
| 2026.04.09 | ₩18,588 | ₩20,058 | ₩18,159 | ₩19,170 | +3.13% | 49.9만 |
|---|
| 2026.04.08 | ₩24,039 | ₩24,927 | ₩18,619 | ₩19,109 | -20.51% | 131.6만 |
|---|
| 2026.04.07 | ₩34,052 | ₩35,584 | ₩24,651 | ₩24,957 | -26.71% | 138.7만 |
|---|
| 2026.04.06 | ₩24,743 | ₩60,265 | ₩24,743 | ₩39,809 | +60.89% | 963.3만 |
|---|
| 2026.04.02 | ₩24,253 | ₩27,469 | ₩24,253 | ₩25,907 | +6.82% | 6.3만 |
|---|
| 2026.04.01 | ₩26,060 | ₩26,427 | ₩24,562 | ₩25,784 | -1.06% | 5.8만 |
|---|
| 2026.03.31 | ₩23,549 | ₩26,152 | ₩23,151 | ₩25,907 | +10.01% | 12.8만 |
|---|
| 2026.03.30 | ₩24,529 | ₩25,797 | ₩22,508 | ₩23,365 | -4.74% | 11.2만 |
|---|
| 2026.03.27 | ₩24,207 | ₩26,795 | ₩23,978 | ₩24,866 | +2.72% | 11.4만 |
|---|
| 2026.03.26 | ₩24,498 | ₩26,825 | ₩24,069 | ₩24,774 | +1.13% | 9.6만 |
|---|
| 2026.03.25 | ₩27,407 | ₩28,877 | ₩25,417 | ₩26,825 | -2.12% | 13.6만 |
|---|
| 2026.03.24 | ₩28,081 | ₩33,226 | ₩26,979 | ₩27,070 | -3.60% | 24만 |
|---|
| 2026.03.23 | ₩24,192 | ₩30,589 | ₩24,192 | ₩27,897 | +15.32% | 37.9만 |
|---|
| 2026.03.20 | ₩26,764 | ₩27,805 | ₩23,497 | ₩23,579 | -11.90% | 20만 |
|---|
| 2026.03.19 | ₩24,498 | ₩30,500 | ₩24,284 | ₩27,591 | +12.62% | 40.9만 |
|---|
| 2026.03.18 | ₩32,889 | ₩33,324 | ₩25,766 | ₩26,274 | -20.11% | 39.5만 |
|---|
| 2026.03.17 | ₩34,787 | ₩54,080 | ₩30,623 | ₩33,164 | -4.67% | 85.2만 |
|---|
| 2026.03.16 | ₩42,872 | ₩44,878 | ₩35,767 | ₩36,073 | -15.86% | 19.9만 |
|---|
| 2026.03.13 | ₩55,580 | ₩57,203 | ₩41,907 | ₩44,433 | -20.06% | 19.7만 |
|---|
| 2026.03.12 | ₩64,767 | ₩66,221 | ₩56,989 | ₩57,754 | -10.83% | 10.4만 |
|---|
| 2026.03.11 | ₩75,454 | ₩86,111 | ₩66,114 | ₩68,135 | -9.70% | 10.9만 |
|---|
| 2026.03.10 | ₩85,468 | ₩91,562 | ₩72,545 | ₩72,606 | -15.05% | 6.2만 |
|---|
| 2026.03.09 | ₩97,303 | ₩98,605 | ₩87,275 | ₩89,541 | -7.98% | 4.4만 |
|---|
| 2026.03.06 | ₩101,943 | ₩103,045 | ₩96,982 | ₩98,605 | -3.27% | 3.8만 |
|---|
| 2026.03.05 | ₩103,872 | ₩107,510 | ₩99,524 | ₩101,943 | -1.86% | 2.5만 |
|---|
| 2026.03.04 | ₩102,280 | ₩110,272 | ₩99,034 | ₩106,230 | +3.86% | 3만 |
|---|
| 2026.03.03 | ₩104,760 | ₩105,036 | ₩99,034 | ₩99,554 | -4.97% | 2.4만 |
|---|
| 2026.03.02 | ₩100,473 | ₩108,190 | ₩100,473 | ₩106,996 | +6.49% | 2.5만 |
|---|
| 2026.02.27 | ₩107,792 | ₩114,467 | ₩102,096 | ₩104,423 | -3.13% | 3만 |
|---|
| 2026.02.26 | ₩120,041 | ₩122,797 | ₩110,670 | ₩111,099 | -7.45% | 5.1만 |
|---|
| 2026.02.25 | ₩102,739 | ₩143,681 | ₩102,739 | ₩123,899 | +20.60% | 26.4만 |
|---|
| 2026.02.24 | ₩106,781 | ₩114,712 | ₩97,992 | ₩100,779 | -5.62% | 7.9만 |
|---|
| 2026.02.23 | ₩115,968 | ₩116,795 | ₩102,509 | ₩105,587 | -8.95% | 5.5만 |
|---|
| 2026.02.20 | ₩128,646 | ₩128,646 | ₩104,656 | ₩112,967 | -12.19% | 8.2만 |
|---|
| 2026.02.19 | ₩139,961 | ₩139,961 | ₩126,055 | ₩128,340 | -8.30% | 7.3만 |
|---|
| 2026.02.18 | ₩156,329 | ₩161,412 | ₩141,997 | ₩142,763 | -8.68% | 7.6만 |
|---|
| 2026.02.17 | ₩190,228 | ₩192,861 | ₩146,989 | ₩151,996 | -20.10% | 9.7만 |
|---|
| 2026.02.13 | ₩195,294 | ₩206,703 | ₩161,519 | ₩165,122 | -15.45% | 11.8만 |
|---|
| 2026.02.12 | ₩223,290 | ₩247,533 | ₩195,294 | ₩210,606 | -5.68% | 19.2만 |
|---|
| 2026.02.11 | ₩247,833 | ₩267,498 | ₩213,908 | ₩251,136 | +1.33% | 21.4만 |
|---|
| 2026.02.10 | ₩207,003 | ₩280,708 | ₩207,003 | ₩241,228 | +16.53% | 63.6만 |
|---|
| 2026.02.09 | ₩225,016 | ₩225,512 | ₩175,630 | ₩208,654 | -7.27% | 46.5만 |
|---|
| 2026.02.06 | ₩129,096 | ₩307,728 | ₩126,844 | ₩237,626 | +84.07% | 351.9만 |
|---|
| 2026.02.05 | ₩145,608 | ₩146,658 | ₩124,442 | ₩125,343 | -13.92% | 4.5만 |
|---|
| 2026.02.04 | ₩146,358 | ₩168,350 | ₩129,546 | ₩151,612 | +3.59% | 9만 |
|---|
| 2026.02.03 | ₩183,286 | ₩183,436 | ₩144,257 | ₩148,610 | -18.92% | 8.3만 |
|---|
| 2026.02.02 | ₩216,760 | ₩216,760 | ₩181,184 | ₩182,385 | -15.86% | 6.9만 |
|---|
| 2026.01.30 | ₩255,189 | ₩256,270 | ₩202,800 | ₩206,102 | -19.24% | 8.1만 |
|---|
| 2026.01.29 | ₩220,213 | ₩289,414 | ₩189,290 | ₩255,189 | +15.88% | 15.1만 |
|---|
| 2026.01.28 | ₩240,328 | ₩248,434 | ₩220,363 | ₩222,314 | -7.50% | 4.7만 |
|---|
| 2026.01.27 | ₩252,187 | ₩253,988 | ₩228,319 | ₩246,783 | -2.14% | 5.1만 |
|---|
| 2026.01.26 | ₩270,500 | ₩272,151 | ₩250,986 | ₩255,189 | -5.66% | 4.4만 |
|---|
| 2026.01.23 | ₩306,527 | ₩310,129 | ₩270,200 | ₩270,350 | -11.80% | 6.3만 |
|---|
| 2026.01.22 | ₩300,222 | ₩317,470 | ₩285,361 | ₩300,522 | +0.10% | 3.9만 |
|---|
| 2026.01.21 | ₩331,896 | ₩332,796 | ₩275,484 | ₩302,624 | -8.82% | 6.3만 |
|---|
| 2026.01.20 | ₩351,260 | ₩360,267 | ₩326,041 | ₩333,397 | -5.09% | 5.9만 |
|---|
| 2026.01.16 | ₩355,463 | ₩394,192 | ₩331,145 | ₩362,818 | +2.07% | 10.8만 |
|---|
| 2026.01.15 | ₩369,423 | ₩375,278 | ₩345,255 | ₩358,465 | -2.97% | 5만 |
|---|
| 2026.01.14 | ₩351,860 | ₩379,030 | ₩311,480 | ₩365,520 | +3.88% | 10.3만 |
|---|
| 2026.01.13 | ₩389,989 | ₩397,554 | ₩358,015 | ₩359,966 | -7.70% | 8.5만 |
|---|
| 2026.01.12 | ₩355,013 | ₩432,320 | ₩355,013 | ₩397,944 | +12.09% | 19.6만 |
|---|
| 2026.01.09 | ₩390,289 | ₩414,156 | ₩340,002 | ₩346,907 | -11.12% | 17.4만 |
|---|
| 2026.01.08 | ₩497,768 | ₩547,155 | ₩371,675 | ₩422,713 | -15.08% | 51만 |
|---|
| 2026.01.07 | ₩272,452 | ₩608,850 | ₩272,301 | ₩509,777 | +87.11% | 148만 |
|---|
| 2026.01.06 | ₩249,935 | ₩327,692 | ₩231,021 | ₩289,414 | +15.80% | 17.1만 |
|---|
| 2026.01.05 | ₩304,200 | ₩308,178 | ₩238,827 | ₩261,944 | -13.89% | 17.2만 |
|---|
| 2026.01.02 | ₩294,968 | ₩349,008 | ₩256,690 | ₩309,979 | +5.09% | 70.1만 |
|---|
| 2025.12.31 | ₩656,436 | ₩675,500 | ₩222,615 | ₩245,432 | -62.61% | 33.3만 |
|---|
| 2025.12.30 | ₩968,066 | ₩982,777 | ₩709,875 | ₩772,321 | -20.22% | 7.8만 |
|---|
| 2025.12.29 | ₩1,686,197 | ₩1,686,197 | ₩975,722 | ₩1,275,193 | -24.37% | 5.5만 |
|---|
| 2025.12.26 | ₩2,115,965 | ₩2,115,965 | ₩1,711,416 | ₩1,747,443 | -17.42% | 1.7만 |
|---|
| 2025.12.24 | ₩2,293,397 | ₩2,311,710 | ₩1,951,444 | ₩2,067,029 | -9.87% | 1.1만 |
|---|
| 2025.12.23 | ₩2,525,018 | ₩2,611,032 | ₩2,116,566 | ₩2,231,251 | -11.63% | 1.5만 |
|---|
| 2025.12.22 | ₩2,815,633 | ₩2,882,132 | ₩2,444,408 | ₩2,509,406 | -10.88% | 1.6만 |
|---|
| 2025.12.19 | ₩2,476,832 | ₩2,972,199 | ₩2,409,282 | ₩2,642,405 | +6.68% | 3만 |
|---|
| 2025.12.18 | ₩2,050,217 | ₩2,760,692 | ₩1,895,002 | ₩2,343,834 | +14.32% | 3.4만 |
|---|
| 2025.12.17 | ₩1,808,838 | ₩2,226,597 | ₩1,808,838 | ₩1,894,251 | +4.72% | 2.5만 |
|---|
| 2025.12.16 | ₩1,921,572 | ₩1,921,572 | ₩1,652,873 | ₩1,741,288 | -9.38% | 2만 |
|---|
| 2025.12.15 | ₩2,550,387 | ₩2,551,888 | ₩1,844,940 | ₩2,146,588 | -15.83% | 2.8만 |
|---|
| 2025.12.12 | ₩3,467,565 | ₩3,527,310 | ₩2,635,199 | ₩2,727,668 | -21.34% | 3.6만 |
|---|
| 2025.12.11 | ₩2,453,715 | ₩4,083,021 | ₩2,453,715 | ₩3,198,416 | +30.35% | 10만 |
|---|
| 2025.12.10 | ₩2,038,658 | ₩2,455,216 | ₩1,990,773 | ₩2,196,125 | +7.72% | 2.5만 |
|---|
| 2025.12.09 | ₩1,778,966 | ₩2,491,843 | ₩1,501,110 | ₩2,191,621 | +23.20% | 6.5만 |
|---|
| 2025.12.08 | ₩3,302,443 | ₩3,694,533 | ₩1,441,216 | ₩2,038,808 | -38.26% | 11.8만 |
|---|
| 2025.12.05 | ₩3,993,104 | ₩7,355,441 | ₩3,377,499 | ₩4,983,387 | +24.80% | 34.8만 |
|---|
| 2025.12.04 | ₩939,695 | ₩2,515,111 | ₩888,042 | ₩2,116,566 | +125.24% | 58.4만 |
|---|
| 2025.12.03 | ₩873,496 | ₩1,050,177 | ₩810,600 | ₩878,000 | +0.52% | 25.7만 |
|---|
| 2025.12.02 | ₩518,484 | ₩992,684 | ₩510,528 | ₩758,061 | +46.21% | 56.5만 |
|---|
| 2025.12.01 | ₩766,017 | ₩794,688 | ₩500,320 | ₩585,283 | -23.59% | 29.7만 |
|---|
| 2025.11.28 | ₩502,872 | ₩958,909 | ₩448,697 | ₩916,278 | +82.21% | 201만 |
|---|
| 2025.11.26 | ₩89,166 | ₩261,193 | ₩88,716 | ₩261,193 | +192.93% | 203.5만 |
|---|
| 2025.11.25 | ₩78,958 | ₩89,316 | ₩71,903 | ₩88,716 | +12.36% | 2.4만 |
|---|
| 2025.11.24 | ₩65,899 | ₩80,460 | ₩62,746 | ₩76,557 | +16.17% | 3.1만 |
|---|
| 2025.11.21 | ₩66,049 | ₩71,303 | ₩58,543 | ₩70,102 | +6.14% | 57.9만 |
|---|
| 2025.11.20 | ₩68,901 | ₩89,917 | ₩60,345 | ₩63,647 | -7.63% | 2.3만 |
|---|
| 2025.11.19 | ₩71,453 | ₩78,508 | ₩46,835 | ₩76,557 | +7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩115,285 | ₩115,285 | ₩77,457 | ₩79,259 | -31.25% | 1.7만 |
|---|
| 2025.11.17 | ₩17,863 | ₩18,314 | ₩15,612 | ₩15,762 | -11.76% | 6.1만 |
|---|
| 2025.11.14 | ₩24,318 | ₩25,279 | ₩20,415 | ₩20,865 | -14.20% | 8.3만 |
|---|
| 2025.11.13 | ₩24,318 | ₩25,519 | ₩23,718 | ₩25,219 | +3.70% | 2.2만 |
|---|
| 2025.11.12 | ₩22,667 | ₩26,720 | ₩22,216 | ₩24,768 | +9.27% | 5.5만 |
|---|
| 2025.11.11 | ₩23,117 | ₩23,567 | ₩21,766 | ₩22,667 | -1.95% | 4.8만 |
|---|
| 2025.11.10 | ₩23,417 | ₩26,720 | ₩22,667 | ₩24,168 | +3.21% | 5만 |
|---|
| 2025.11.07 | ₩27,320 | ₩27,771 | ₩22,667 | ₩25,519 | -6.59% | 8.1만 |
|---|
| 2025.11.06 | ₩29,272 | ₩30,172 | ₩26,720 | ₩29,422 | +0.51% | 18.4만 |
|---|
| 2025.11.05 | ₩31,824 | ₩36,177 | ₩26,420 | ₩31,673 | -0.47% | 696.1만 |
|---|
| 2025.11.04 | ₩23,868 | ₩26,254 | ₩21,751 | ₩22,066 | -7.55% | 25만 |
|---|
| 2025.11.03 | ₩29,722 | ₩29,722 | ₩26,269 | ₩26,570 | -10.61% | 113.8만 |
|---|
| 2025.10.31 | ₩33,475 | ₩34,225 | ₩30,022 | ₩30,322 | -9.42% | 6.9만 |
|---|
| 2025.10.30 | ₩41,731 | ₩42,632 | ₩36,117 | ₩36,477 | -12.59% | 5.8만 |
|---|
| 2025.10.29 | ₩54,040 | ₩56,742 | ₩42,331 | ₩44,283 | -18.06% | 20.2만 |
|---|
| 2025.10.28 | ₩78,358 | ₩78,358 | ₩58,243 | ₩63,797 | -18.58% | 8.4만 |
|---|
| 2025.10.27 | ₩100,725 | ₩100,725 | ₩84,513 | ₩87,665 | -12.97% | 3.3만 |
|---|
| 2025.10.24 | ₩108,230 | ₩111,382 | ₩96,521 | ₩102,676 | -5.13% | 3.2만 |
|---|
| 2025.10.23 | ₩126,694 | ₩129,846 | ₩102,376 | ₩113,934 | -10.07% | 3.2만 |
|---|
| 2025.10.22 | ₩131,141 | ₩164,957 | ₩125,532 | ₩142,853 | +8.93% | 6.8만 |
|---|
| 2025.10.21 | ₩189,701 | ₩197,949 | ₩123,883 | ₩128,667 | -32.17% | 4.3만 |
|---|
| 2025.10.20 | ₩193,000 | ₩196,134 | ₩186,402 | ₩191,350 | -0.85% | 6.5천 |
|---|
| 2025.10.17 | ₩181,453 | ₩196,299 | ₩178,154 | ₩191,350 | +5.45% | 1.1만 |
|---|
| 2025.10.16 | ₩201,248 | ₩201,248 | ₩181,453 | ₩183,102 | -9.02% | 1.4만 |
|---|
| 2025.10.15 | ₩199,598 | ₩212,795 | ₩197,949 | ₩197,949 | -0.83% | 1.5만 |
|---|
| 2025.10.14 | ₩206,197 | ₩211,145 | ₩199,598 | ₩199,598 | -3.20% | 9.7천 |
|---|
| 2025.10.13 | ₩206,197 | ₩219,393 | ₩204,547 | ₩211,145 | +2.40% | 1.3만 |
|---|
| 2025.10.10 | ₩224,342 | ₩239,188 | ₩214,444 | ₩214,444 | -4.41% | 1.7만 |
|---|