시장 데이터를 불러오는 중
전체 종목
Solarmax Technology Inc. - Common Stock 과거 주가
Solarmax Technology Inc. - Common Stock · SMXT · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solarmax Technology Inc. - Common Stock · SMXT · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,177 | ₩6,271 | ₩5,561 | ₩5,708 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,601 | ₩6,633 | ₩5,258 | ₩6,244 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,516 | ₩6,365 | ₩4,506 | ₩5,883 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,176 | ₩4,945 | ₩3,097 | ₩4,583 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,948 | ₩3,610 | ₩2,948 | ₩3,176 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,827 | ₩2,968 | ₩2,760 | ₩2,894 | +2.37% | 2.4만 |
| 2026.10.01 | ₩3,002 | ₩3,069 | ₩2,841 | ₩2,841 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,948 | ₩3,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,031 | ₩3,055 | ₩2,948 | ₩3,015 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,149 | ₩3,149 | ₩3,002 | ₩3,055 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,082 | ₩3,160 | ₩3,082 | ₩3,109 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,049 | ₩3,082 | ₩2,841 | ₩2,948 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,377 | ₩3,055 | ₩3,270 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,975 | ₩3,075 | ₩2,868 | ₩3,069 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,129 | ₩3,129 | ₩2,747 | ₩2,827 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,095 | ₩3,176 | ₩2,908 | ₩2,908 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,754 | ₩3,136 | ₩2,720 | ₩3,002 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,546 | ₩2,653 | ₩2,479 | ₩2,600 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,492 | ₩2,680 | ₩2,452 | ₩2,452 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,095 | ₩3,149 | ₩2,439 | ₩2,533 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,176 | ₩3,350 | ₩2,975 | ₩3,136 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩3,002 | ₩3,310 | ₩2,975 | ₩3,243 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,203 | ₩3,229 | ₩2,848 | ₩2,868 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,511 | ₩3,511 | ₩3,142 | ₩3,229 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,725 | ₩3,752 | ₩3,484 | ₩3,524 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,765 | ₩3,779 | ₩3,698 | ₩3,739 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,792 | ₩3,839 | ₩3,735 | ₩3,765 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,873 | ₩3,940 | ₩3,701 | ₩3,725 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,913 | ₩3,957 | ₩3,832 | ₩3,906 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,074 | ₩4,100 | ₩3,886 | ₩3,913 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,127 | ₩4,322 | ₩4,047 | ₩4,047 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,765 | ₩4,255 | ₩3,739 | ₩4,167 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,596 | ₩4,610 | ₩3,551 | ₩3,692 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,864 | ₩4,938 | ₩4,579 | ₩4,650 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,092 | ₩5,092 | ₩4,878 | ₩4,884 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,253 | ₩5,293 | ₩4,985 | ₩5,119 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,092 | ₩5,516 | ₩4,852 | ₩5,126 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,159 | ₩5,360 | ₩5,044 | ₩5,132 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,507 | ₩5,668 | ₩5,168 | ₩5,199 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,574 | ₩5,775 | ₩5,293 | ₩5,507 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,655 | ₩6,566 | ₩5,360 | ₩5,641 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,564 | ₩6,046 | ₩5,467 | ₩5,998 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,628 | ₩5,934 | ₩5,306 | ₩5,660 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,271 | ₩6,271 | ₩5,950 | ₩5,950 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,271 | ₩6,271 | ₩5,950 | ₩6,110 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,110 | ₩6,271 | ₩5,789 | ₩6,191 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,821 | ₩6,271 | ₩5,628 | ₩6,255 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,757 | ₩6,271 | ₩5,757 | ₩5,821 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,628 | ₩6,110 | ₩5,387 | ₩5,725 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,110 | ₩6,207 | ₩5,548 | ₩5,548 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,853 | ₩6,271 | ₩5,853 | ₩6,078 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,306 | ₩6,432 | ₩5,306 | ₩5,789 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,451 | ₩5,789 | ₩5,306 | ₩5,306 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,435 | ₩5,789 | ₩5,210 | ₩5,403 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,869 | ₩6,014 | ₩5,467 | ₩5,483 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,596 | ₩6,432 | ₩5,596 | ₩5,692 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,467 | ₩5,901 | ₩5,467 | ₩5,596 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,628 | ₩5,789 | ₩5,146 | ₩5,323 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,837 | ₩5,885 | ₩5,580 | ₩5,676 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,467 | ₩5,901 | ₩5,467 | ₩5,741 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,467 | ₩5,789 | ₩5,306 | ₩5,548 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,162 | ₩5,901 | ₩5,162 | ₩5,628 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,725 | ₩5,869 | ₩5,178 | ₩5,242 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,094 | ₩6,094 | ₩5,548 | ₩5,692 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,918 | ₩6,110 | ₩5,628 | ₩6,094 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,628 | ₩6,110 | ₩5,532 | ₩6,094 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,628 | ₩5,789 | ₩5,306 | ₩5,403 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,355 | ₩5,998 | ₩5,162 | ₩5,805 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,306 | ₩5,596 | ₩5,210 | ₩5,274 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,628 | ₩5,966 | ₩5,323 | ₩5,596 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,692 | ₩5,885 | ₩5,467 | ₩5,725 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,467 | ₩6,014 | ₩5,258 | ₩5,612 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,744 | ₩5,306 | ₩4,728 | ₩5,306 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,921 | ₩5,146 | ₩4,712 | ₩4,712 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,049 | ₩5,306 | ₩4,872 | ₩5,049 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,789 | ₩5,950 | ₩5,001 | ₩5,210 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,143 | ₩6,207 | ₩5,676 | ₩5,805 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,191 | ₩6,657 | ₩5,998 | ₩6,320 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,448 | ₩6,657 | ₩6,110 | ₩6,110 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,352 | ₩6,689 | ₩6,191 | ₩6,561 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,110 | ₩6,673 | ₩5,789 | ₩6,352 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,432 | ₩6,754 | ₩6,191 | ₩6,255 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,397 | ₩7,654 | ₩6,271 | ₩6,368 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,397 | ₩8,362 | ₩7,397 | ₩7,429 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,236 | ₩12,703 | ₩6,480 | ₩7,670 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,072 | ₩8,555 | ₩6,030 | ₩6,094 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,523 | ₩9,327 | ₩8,056 | ₩8,185 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,683 | ₩8,860 | ₩8,201 | ₩8,297 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,394 | ₩8,844 | ₩8,362 | ₩8,587 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,748 | ₩8,844 | ₩8,442 | ₩8,442 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩9,005 | ₩9,021 | ₩8,378 | ₩8,539 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,230 | ₩10,114 | ₩8,699 | ₩8,892 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,085 | ₩10,034 | ₩8,844 | ₩8,860 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,683 | ₩9,487 | ₩8,683 | ₩9,005 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,166 | ₩9,166 | ₩8,683 | ₩8,812 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,233 | ₩9,407 | ₩8,233 | ₩9,166 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,651 | ₩9,021 | ₩8,362 | ₩8,523 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,748 | ₩8,844 | ₩8,442 | ₩8,635 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,040 | ₩8,957 | ₩8,040 | ₩8,812 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,683 | ₩8,683 | ₩8,040 | ₩8,201 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,796 | ₩8,908 | ₩8,346 | ₩8,715 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,780 | ₩9,134 | ₩8,699 | ₩8,699 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,683 | ₩9,166 | ₩8,362 | ₩9,021 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,619 | ₩8,683 | ₩8,362 | ₩8,442 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,844 | ₩9,503 | ₩8,233 | ₩8,812 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,407 | ₩9,600 | ₩8,876 | ₩9,005 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,793 | ₩9,793 | ₩9,407 | ₩9,536 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩10,002 | ₩10,131 | ₩9,487 | ₩9,584 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,648 | ₩10,436 | ₩9,648 | ₩10,018 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,310 | ₩10,098 | ₩9,294 | ₩9,793 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,291 | ₩10,372 | ₩9,230 | ₩9,294 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,873 | ₩10,291 | ₩9,632 | ₩10,082 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,616 | ₩10,211 | ₩9,375 | ₩9,761 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,712 | ₩9,712 | ₩9,262 | ₩9,439 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,163 | ₩10,163 | ₩9,648 | ₩9,664 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,793 | ₩10,131 | ₩9,648 | ₩9,648 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,375 | ₩9,809 | ₩9,327 | ₩9,648 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,841 | ₩9,841 | ₩9,198 | ₩9,584 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,520 | ₩10,227 | ₩9,503 | ₩9,841 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,632 | ₩10,050 | ₩9,487 | ₩9,503 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,455 | ₩10,114 | ₩9,166 | ₩10,050 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,327 | ₩9,584 | ₩9,021 | ₩9,439 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,327 | ₩9,487 | ₩8,844 | ₩9,327 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,745 | ₩9,745 | ₩9,166 | ₩9,375 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,375 | ₩9,761 | ₩9,359 | ₩9,696 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,201 | ₩9,648 | ₩8,088 | ₩9,632 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,040 | ₩9,005 | ₩8,040 | ₩8,989 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩9,021 | ₩9,230 | ₩7,735 | ₩7,911 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,227 | ₩10,291 | ₩8,539 | ₩8,699 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,658 | ₩11,996 | ₩9,809 | ₩9,986 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,497 | ₩11,980 | ₩10,758 | ₩11,272 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,353 | ₩12,205 | ₩10,790 | ₩11,497 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,272 | ₩12,060 | ₩10,581 | ₩11,610 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,256 | ₩11,272 | ₩10,613 | ₩11,272 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,886 | ₩11,015 | ₩10,597 | ₩10,693 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,128 | ₩11,980 | ₩10,693 | ₩10,918 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,401 | ₩12,076 | ₩11,095 | ₩11,240 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,899 | ₩12,012 | ₩10,806 | ₩11,288 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,221 | ₩12,221 | ₩11,095 | ₩11,417 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,060 | ₩13,347 | ₩11,417 | ₩12,205 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,186 | ₩13,347 | ₩11,256 | ₩12,334 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,382 | ₩13,507 | ₩12,157 | ₩13,218 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,867 | ₩12,671 | ₩11,578 | ₩12,366 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,221 | ₩12,494 | ₩11,578 | ₩11,867 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,433 | ₩11,996 | ₩10,935 | ₩11,964 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,060 | ₩12,076 | ₩10,967 | ₩11,272 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,060 | ₩11,706 | ₩11,819 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,527 | ₩12,527 | ₩11,755 | ₩12,044 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,513 | ₩12,060 | ₩11,256 | ₩11,932 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,758 | ₩11,530 | ₩10,661 | ₩11,513 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,111 | ₩11,256 | ₩10,693 | ₩10,854 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,160 | ₩11,851 | ₩10,693 | ₩11,337 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,433 | ₩11,433 | ₩10,838 | ₩11,320 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,417 | ₩11,578 | ₩10,613 | ₩11,240 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,417 | ₩12,221 | ₩10,951 | ₩12,060 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,079 | ₩11,578 | ₩10,726 | ₩11,433 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,256 | ₩11,578 | ₩11,031 | ₩11,385 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,256 | ₩11,594 | ₩11,176 | ₩11,481 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,131 | ₩11,256 | ₩10,002 | ₩11,063 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,822 | ₩10,854 | ₩9,793 | ₩10,002 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,883 | ₩11,915 | ₩10,822 | ₩10,822 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,787 | ₩12,012 | ₩11,658 | ₩11,722 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,092 | ₩12,189 | ₩11,739 | ₩11,771 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,221 | ₩12,719 | ₩11,433 | ₩12,092 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,610 | ₩12,832 | ₩11,578 | ₩11,851 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,642 | ₩12,350 | ₩11,337 | ₩11,626 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,929 | ₩12,929 | ₩10,549 | ₩11,771 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,507 | ₩13,604 | ₩12,205 | ₩12,205 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,186 | ₩13,475 | ₩12,317 | ₩12,993 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩13,009 | ₩13,765 | ₩12,543 | ₩13,202 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,314 | ₩13,620 | ₩12,173 | ₩12,398 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,762 | ₩14,778 | ₩12,494 | ₩13,363 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,906 | ₩15,276 | ₩13,668 | ₩14,054 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,115 | ₩17,045 | ₩14,810 | ₩14,810 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,151 | ₩15,003 | ₩14,151 | ₩14,939 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,067 | ₩15,678 | ₩14,151 | ₩14,151 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,263 | ₩16,402 | ₩13,668 | ₩15,775 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,186 | ₩14,472 | ₩12,896 | ₩14,151 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,739 | ₩13,427 | ₩11,739 | ₩13,170 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,848 | ₩13,186 | ₩11,626 | ₩11,755 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,819 | ₩13,556 | ₩11,739 | ₩12,559 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,054 | ₩14,054 | ₩11,739 | ₩12,012 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,955 | ₩14,955 | ₩13,588 | ₩14,054 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,884 | ₩16,884 | ₩13,700 | ₩15,244 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,678 | ₩17,158 | ₩15,115 | ₩16,723 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,151 | ₩15,678 | ₩13,990 | ₩15,566 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,864 | ₩14,279 | ₩12,510 | ₩14,151 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,494 | ₩13,443 | ₩12,301 | ₩13,025 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,578 | ₩12,703 | ₩11,465 | ₩12,543 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,334 | ₩12,543 | ₩11,272 | ₩11,449 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,553 | ₩14,569 | ₩12,543 | ₩12,575 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,492 | ₩18,814 | ₩12,864 | ₩14,392 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,492 | ₩20,422 | ₩14,472 | ₩16,402 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,347 | ₩14,151 | ₩12,864 | ₩14,151 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,218 | ₩13,250 | ₩12,703 | ₩13,202 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,703 | ₩13,861 | ₩12,108 | ₩13,282 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,864 | ₩12,864 | ₩12,028 | ₩12,703 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,221 | ₩12,848 | ₩11,915 | ₩12,848 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,060 | ₩12,221 | ₩11,771 | ₩12,221 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,687 | ₩12,864 | ₩11,835 | ₩12,060 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,703 | ₩13,186 | ₩12,671 | ₩12,671 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,652 | ₩13,668 | ₩12,703 | ₩13,025 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,041 | ₩13,588 | ₩13,041 | ₩13,121 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,829 | ₩14,151 | ₩13,041 | ₩13,041 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,151 | ₩14,311 | ₩13,298 | ₩13,363 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,472 | ₩14,697 | ₩13,990 | ₩14,151 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,115 | ₩15,115 | ₩14,488 | ₩14,520 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,099 | ₩15,180 | ₩14,746 | ₩15,083 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,472 | ₩15,260 | ₩14,472 | ₩14,955 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,472 | ₩15,099 | ₩14,472 | ₩14,874 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,665 | ₩14,794 | ₩14,472 | ₩14,569 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,115 | ₩15,276 | ₩14,151 | ₩14,327 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,713 | ₩15,019 | ₩14,360 | ₩15,019 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,633 | ₩14,858 | ₩14,553 | ₩14,810 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,115 | ₩15,115 | ₩14,472 | ₩14,810 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,083 | ₩15,083 | ₩14,713 | ₩14,746 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,534 | ₩15,534 | ₩14,858 | ₩14,858 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,115 | ₩15,791 | ₩13,990 | ₩14,955 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,405 | ₩15,678 | ₩14,987 | ₩15,582 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,115 | ₩15,437 | ₩14,955 | ₩15,035 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,437 | ₩15,694 | ₩15,115 | ₩15,164 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,241 | ₩16,354 | ₩15,292 | ₩15,292 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,919 | ₩16,563 | ₩15,919 | ₩16,241 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,743 | ₩16,032 | ₩15,694 | ₩15,919 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,080 | ₩16,080 | ₩15,630 | ₩15,694 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,517 | ₩16,032 | ₩15,437 | ₩15,759 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,402 | ₩16,402 | ₩15,276 | ₩15,759 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,723 | ₩16,723 | ₩15,775 | ₩16,402 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,402 | ₩16,723 | ₩16,193 | ₩16,723 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,080 | ₩17,045 | ₩15,759 | ₩16,563 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,437 | ₩16,080 | ₩14,842 | ₩16,000 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩15,019 | ₩15,598 | ₩14,472 | ₩15,405 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,421 | ₩15,517 | ₩14,794 | ₩15,148 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,566 | ₩15,759 | ₩14,633 | ₩15,035 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,839 | ₩16,080 | ₩15,276 | ₩15,759 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,614 | ₩16,402 | ₩15,437 | ₩16,000 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,919 | ₩16,402 | ₩14,955 | ₩15,791 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,080 | ₩19,135 | ₩15,598 | ₩16,402 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,646 | ₩16,884 | ₩15,598 | ₩15,919 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,501 | ₩15,855 | ₩14,955 | ₩15,839 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,080 | ₩16,563 | ₩15,598 | ₩15,710 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,919 | ₩16,563 | ₩15,743 | ₩16,241 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,080 | ₩16,080 | ₩15,132 | ₩15,614 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,563 | ₩16,563 | ₩15,276 | ₩15,823 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,723 | ₩16,884 | ₩15,936 | ₩16,563 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,402 | ₩16,402 | ₩14,987 | ₩15,839 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,884 | ₩16,884 | ₩15,598 | ₩15,823 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,723 | ₩17,045 | ₩16,241 | ₩16,884 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,723 | ₩16,836 | ₩16,402 | ₩16,723 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,563 | ₩16,723 | ₩16,241 | ₩16,723 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,563 | ₩16,643 | ₩15,775 | ₩16,241 | -1.94% | 1.5만 |
|---|