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 | ₩6,165 | ₩6,258 | ₩5,550 | ₩5,697 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,590 | ₩6,620 | ₩5,247 | ₩6,232 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,507 | ₩6,352 | ₩4,497 | ₩5,871 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,169 | ₩4,935 | ₩3,090 | ₩4,573 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,942 | ₩3,603 | ₩2,942 | ₩3,169 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,822 | ₩2,962 | ₩2,755 | ₩2,889 | +2.37% | 2.4만 |
| 2026.10.01 | ₩2,996 | ₩3,062 | ₩2,835 | ₩2,835 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,942 | ₩3,370 | ₩2,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,370 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,025 | ₩3,049 | ₩2,942 | ₩3,009 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,143 | ₩3,143 | ₩2,996 | ₩3,049 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,076 | ₩3,153 | ₩3,076 | ₩3,102 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,042 | ₩3,076 | ₩2,835 | ₩2,942 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,263 | ₩3,370 | ₩3,049 | ₩3,263 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,969 | ₩3,069 | ₩2,862 | ₩3,062 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,123 | ₩2,741 | ₩2,822 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,089 | ₩3,169 | ₩2,902 | ₩2,902 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,748 | ₩3,129 | ₩2,715 | ₩2,996 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,541 | ₩2,648 | ₩2,474 | ₩2,594 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,487 | ₩2,675 | ₩2,447 | ₩2,447 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,089 | ₩3,143 | ₩2,434 | ₩2,527 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,169 | ₩3,343 | ₩2,969 | ₩3,129 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩2,996 | ₩3,303 | ₩2,969 | ₩3,236 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,196 | ₩3,223 | ₩2,842 | ₩2,862 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,504 | ₩3,504 | ₩3,136 | ₩3,223 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,718 | ₩3,744 | ₩3,477 | ₩3,517 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,758 | ₩3,771 | ₩3,691 | ₩3,731 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,785 | ₩3,831 | ₩3,727 | ₩3,758 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,865 | ₩3,932 | ₩3,694 | ₩3,718 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,905 | ₩3,949 | ₩3,825 | ₩3,898 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,065 | ₩4,092 | ₩3,878 | ₩3,905 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,119 | ₩4,313 | ₩4,039 | ₩4,039 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,758 | ₩4,246 | ₩3,731 | ₩4,159 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,587 | ₩4,600 | ₩3,544 | ₩3,684 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,854 | ₩4,928 | ₩4,569 | ₩4,640 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,082 | ₩5,082 | ₩4,868 | ₩4,874 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,242 | ₩5,282 | ₩4,975 | ₩5,108 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,082 | ₩5,504 | ₩4,842 | ₩5,115 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,149 | ₩5,349 | ₩5,034 | ₩5,122 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,496 | ₩5,657 | ₩5,158 | ₩5,189 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,563 | ₩5,764 | ₩5,282 | ₩5,496 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,643 | ₩6,553 | ₩5,349 | ₩5,630 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,552 | ₩6,034 | ₩5,456 | ₩5,986 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,617 | ₩5,921 | ₩5,296 | ₩5,649 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,258 | ₩6,258 | ₩5,938 | ₩5,938 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,258 | ₩6,258 | ₩5,938 | ₩6,098 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,098 | ₩6,258 | ₩5,777 | ₩6,178 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,809 | ₩6,258 | ₩5,617 | ₩6,242 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,745 | ₩6,258 | ₩5,745 | ₩5,809 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,617 | ₩6,098 | ₩5,376 | ₩5,713 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,098 | ₩6,194 | ₩5,536 | ₩5,536 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,841 | ₩6,258 | ₩5,841 | ₩6,066 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,296 | ₩6,419 | ₩5,296 | ₩5,777 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,440 | ₩5,777 | ₩5,296 | ₩5,296 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,424 | ₩5,777 | ₩5,199 | ₩5,392 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,857 | ₩6,002 | ₩5,456 | ₩5,472 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,584 | ₩6,419 | ₩5,584 | ₩5,681 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,456 | ₩5,889 | ₩5,456 | ₩5,584 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,617 | ₩5,777 | ₩5,135 | ₩5,312 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,825 | ₩5,873 | ₩5,568 | ₩5,665 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,456 | ₩5,889 | ₩5,456 | ₩5,729 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,456 | ₩5,777 | ₩5,296 | ₩5,536 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,151 | ₩5,889 | ₩5,151 | ₩5,617 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,713 | ₩5,857 | ₩5,167 | ₩5,231 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,082 | ₩6,082 | ₩5,536 | ₩5,681 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,905 | ₩6,098 | ₩5,617 | ₩6,082 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,617 | ₩6,098 | ₩5,520 | ₩6,082 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,617 | ₩5,777 | ₩5,296 | ₩5,392 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,344 | ₩5,986 | ₩5,151 | ₩5,793 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,296 | ₩5,584 | ₩5,199 | ₩5,264 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,617 | ₩5,954 | ₩5,312 | ₩5,584 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,681 | ₩5,873 | ₩5,456 | ₩5,713 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,456 | ₩6,002 | ₩5,247 | ₩5,601 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,734 | ₩5,296 | ₩4,718 | ₩5,296 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,910 | ₩5,135 | ₩4,702 | ₩4,702 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,039 | ₩5,296 | ₩4,862 | ₩5,039 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,777 | ₩5,938 | ₩4,991 | ₩5,199 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,130 | ₩6,194 | ₩5,665 | ₩5,793 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,178 | ₩6,644 | ₩5,986 | ₩6,307 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,435 | ₩6,644 | ₩6,098 | ₩6,098 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,339 | ₩6,676 | ₩6,178 | ₩6,547 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,098 | ₩6,660 | ₩5,777 | ₩6,339 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,740 | ₩6,178 | ₩6,242 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,382 | ₩7,639 | ₩6,258 | ₩6,355 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,382 | ₩8,345 | ₩7,382 | ₩7,414 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,221 | ₩12,677 | ₩6,467 | ₩7,655 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,056 | ₩8,537 | ₩6,018 | ₩6,082 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,505 | ₩9,307 | ₩8,040 | ₩8,168 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,666 | ₩8,842 | ₩8,184 | ₩8,280 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,377 | ₩8,826 | ₩8,345 | ₩8,569 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,730 | ₩8,826 | ₩8,425 | ₩8,425 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩8,987 | ₩9,003 | ₩8,361 | ₩8,521 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,211 | ₩10,094 | ₩8,682 | ₩8,874 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,067 | ₩10,014 | ₩8,826 | ₩8,842 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,666 | ₩9,468 | ₩8,666 | ₩8,987 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,147 | ₩9,147 | ₩8,666 | ₩8,794 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,216 | ₩9,388 | ₩8,216 | ₩9,147 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,633 | ₩9,003 | ₩8,345 | ₩8,505 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,730 | ₩8,826 | ₩8,425 | ₩8,617 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,024 | ₩8,938 | ₩8,024 | ₩8,794 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,666 | ₩8,666 | ₩8,024 | ₩8,184 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,778 | ₩8,890 | ₩8,329 | ₩8,698 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,762 | ₩9,115 | ₩8,682 | ₩8,682 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,666 | ₩9,147 | ₩8,345 | ₩9,003 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,601 | ₩8,666 | ₩8,345 | ₩8,425 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,826 | ₩9,484 | ₩8,216 | ₩8,794 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,388 | ₩9,580 | ₩8,858 | ₩8,987 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,773 | ₩9,773 | ₩9,388 | ₩9,516 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩9,981 | ₩10,110 | ₩9,468 | ₩9,564 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,628 | ₩10,415 | ₩9,628 | ₩9,998 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,291 | ₩10,078 | ₩9,275 | ₩9,773 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,270 | ₩10,351 | ₩9,211 | ₩9,275 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,853 | ₩10,270 | ₩9,612 | ₩10,062 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,596 | ₩10,190 | ₩9,356 | ₩9,741 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,693 | ₩9,693 | ₩9,243 | ₩9,420 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,142 | ₩10,142 | ₩9,628 | ₩9,644 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,773 | ₩10,110 | ₩9,628 | ₩9,628 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,356 | ₩9,789 | ₩9,307 | ₩9,628 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,821 | ₩9,821 | ₩9,179 | ₩9,564 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,500 | ₩10,206 | ₩9,484 | ₩9,821 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,612 | ₩10,030 | ₩9,468 | ₩9,484 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,436 | ₩10,094 | ₩9,147 | ₩10,030 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,307 | ₩9,564 | ₩9,003 | ₩9,420 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,307 | ₩9,468 | ₩8,826 | ₩9,307 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,725 | ₩9,725 | ₩9,147 | ₩9,356 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,356 | ₩9,741 | ₩9,340 | ₩9,677 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,184 | ₩9,628 | ₩8,072 | ₩9,612 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,024 | ₩8,987 | ₩8,024 | ₩8,970 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩9,003 | ₩9,211 | ₩7,719 | ₩7,895 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,206 | ₩10,270 | ₩8,521 | ₩8,682 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,634 | ₩11,971 | ₩9,789 | ₩9,965 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,474 | ₩11,955 | ₩10,736 | ₩11,249 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,329 | ₩12,180 | ₩10,768 | ₩11,474 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,249 | ₩12,036 | ₩10,559 | ₩11,586 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,233 | ₩11,249 | ₩10,591 | ₩11,249 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,864 | ₩10,992 | ₩10,575 | ₩10,671 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,105 | ₩11,955 | ₩10,671 | ₩10,896 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,378 | ₩12,052 | ₩11,073 | ₩11,217 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,875 | ₩11,987 | ₩10,784 | ₩11,265 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,196 | ₩12,196 | ₩11,073 | ₩11,394 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,036 | ₩13,319 | ₩11,394 | ₩12,180 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,159 | ₩13,319 | ₩11,233 | ₩12,308 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,356 | ₩13,480 | ₩12,132 | ₩13,191 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,843 | ₩12,645 | ₩11,554 | ₩12,340 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,196 | ₩12,469 | ₩11,554 | ₩11,843 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,410 | ₩11,971 | ₩10,912 | ₩11,939 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,036 | ₩12,052 | ₩10,944 | ₩11,249 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,036 | ₩12,036 | ₩11,682 | ₩11,795 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,501 | ₩12,501 | ₩11,731 | ₩12,019 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,490 | ₩12,036 | ₩11,233 | ₩11,907 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,736 | ₩11,506 | ₩10,639 | ₩11,490 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,089 | ₩11,233 | ₩10,671 | ₩10,832 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,137 | ₩11,827 | ₩10,671 | ₩11,313 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,410 | ₩11,410 | ₩10,816 | ₩11,297 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,394 | ₩11,554 | ₩10,591 | ₩11,217 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,394 | ₩12,196 | ₩10,928 | ₩12,036 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,057 | ₩11,554 | ₩10,704 | ₩11,410 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,233 | ₩11,554 | ₩11,008 | ₩11,362 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,233 | ₩11,570 | ₩11,153 | ₩11,458 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,110 | ₩11,233 | ₩9,981 | ₩11,041 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,800 | ₩10,832 | ₩9,773 | ₩9,981 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,859 | ₩11,891 | ₩10,800 | ₩10,800 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,763 | ₩11,987 | ₩11,634 | ₩11,699 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,068 | ₩12,164 | ₩11,715 | ₩11,747 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,196 | ₩12,693 | ₩11,410 | ₩12,068 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,586 | ₩12,806 | ₩11,554 | ₩11,827 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,618 | ₩12,324 | ₩11,313 | ₩11,602 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,902 | ₩12,902 | ₩10,527 | ₩11,747 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,480 | ₩13,576 | ₩12,180 | ₩12,180 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,159 | ₩13,448 | ₩12,292 | ₩12,966 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩12,982 | ₩13,737 | ₩12,517 | ₩13,175 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,287 | ₩13,592 | ₩12,148 | ₩12,373 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,731 | ₩14,748 | ₩12,469 | ₩13,335 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,876 | ₩15,245 | ₩13,640 | ₩14,025 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,085 | ₩17,010 | ₩14,780 | ₩14,780 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,122 | ₩14,972 | ₩14,122 | ₩14,908 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,036 | ₩15,646 | ₩14,122 | ₩14,122 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,234 | ₩16,368 | ₩13,640 | ₩15,742 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,159 | ₩14,443 | ₩12,870 | ₩14,122 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,715 | ₩13,400 | ₩11,715 | ₩13,143 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,822 | ₩13,159 | ₩11,602 | ₩11,731 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,795 | ₩13,528 | ₩11,715 | ₩12,533 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,025 | ₩14,025 | ₩11,715 | ₩11,987 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,924 | ₩14,924 | ₩13,560 | ₩14,025 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,850 | ₩16,850 | ₩13,672 | ₩15,213 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,646 | ₩17,123 | ₩15,085 | ₩16,689 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,122 | ₩15,646 | ₩13,961 | ₩15,534 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,838 | ₩14,250 | ₩12,485 | ₩14,122 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,469 | ₩13,416 | ₩12,276 | ₩12,998 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,554 | ₩12,677 | ₩11,442 | ₩12,517 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,308 | ₩12,517 | ₩11,249 | ₩11,426 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,523 | ₩14,539 | ₩12,517 | ₩12,549 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,454 | ₩18,775 | ₩12,838 | ₩14,362 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,454 | ₩20,380 | ₩14,443 | ₩16,368 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,319 | ₩14,122 | ₩12,838 | ₩14,122 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,191 | ₩13,223 | ₩12,677 | ₩13,175 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,677 | ₩13,833 | ₩12,084 | ₩13,255 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,838 | ₩12,838 | ₩12,003 | ₩12,677 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,196 | ₩12,822 | ₩11,891 | ₩12,822 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,036 | ₩12,196 | ₩11,747 | ₩12,196 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,661 | ₩12,838 | ₩11,811 | ₩12,036 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,677 | ₩13,159 | ₩12,645 | ₩12,645 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,624 | ₩13,640 | ₩12,677 | ₩12,998 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,014 | ₩13,560 | ₩13,014 | ₩13,095 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,801 | ₩14,122 | ₩13,014 | ₩13,014 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,122 | ₩14,282 | ₩13,271 | ₩13,335 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,443 | ₩14,667 | ₩13,961 | ₩14,122 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,085 | ₩15,085 | ₩14,459 | ₩14,491 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,068 | ₩15,149 | ₩14,715 | ₩15,052 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,443 | ₩15,229 | ₩14,443 | ₩14,924 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,443 | ₩15,068 | ₩14,443 | ₩14,844 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,635 | ₩14,764 | ₩14,443 | ₩14,539 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,085 | ₩15,245 | ₩14,122 | ₩14,298 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,683 | ₩14,988 | ₩14,330 | ₩14,988 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,603 | ₩14,828 | ₩14,523 | ₩14,780 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,085 | ₩15,085 | ₩14,443 | ₩14,780 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,052 | ₩15,052 | ₩14,683 | ₩14,715 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,502 | ₩15,502 | ₩14,828 | ₩14,828 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,085 | ₩15,759 | ₩13,961 | ₩14,924 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,373 | ₩15,646 | ₩14,956 | ₩15,550 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,085 | ₩15,405 | ₩14,924 | ₩15,004 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,405 | ₩15,662 | ₩15,085 | ₩15,133 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,208 | ₩16,320 | ₩15,261 | ₩15,261 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,887 | ₩16,529 | ₩15,887 | ₩16,208 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,710 | ₩15,999 | ₩15,662 | ₩15,887 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,047 | ₩16,047 | ₩15,598 | ₩15,662 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,486 | ₩15,999 | ₩15,405 | ₩15,726 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,368 | ₩16,368 | ₩15,245 | ₩15,726 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,689 | ₩16,689 | ₩15,742 | ₩16,368 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,368 | ₩16,689 | ₩16,160 | ₩16,689 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,047 | ₩17,010 | ₩15,726 | ₩16,529 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,405 | ₩16,047 | ₩14,812 | ₩15,967 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩14,988 | ₩15,566 | ₩14,443 | ₩15,373 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,389 | ₩15,486 | ₩14,764 | ₩15,117 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,534 | ₩15,726 | ₩14,603 | ₩15,004 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,807 | ₩16,047 | ₩15,245 | ₩15,726 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,582 | ₩16,368 | ₩15,405 | ₩15,967 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,887 | ₩16,368 | ₩14,924 | ₩15,759 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,047 | ₩19,096 | ₩15,566 | ₩16,368 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,614 | ₩16,850 | ₩15,566 | ₩15,887 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,470 | ₩15,823 | ₩14,924 | ₩15,807 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,047 | ₩16,529 | ₩15,566 | ₩15,678 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,887 | ₩16,529 | ₩15,710 | ₩16,208 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,047 | ₩16,047 | ₩15,101 | ₩15,582 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,529 | ₩16,529 | ₩15,245 | ₩15,791 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,689 | ₩16,850 | ₩15,903 | ₩16,529 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,368 | ₩16,368 | ₩14,956 | ₩15,807 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,850 | ₩16,850 | ₩15,566 | ₩15,791 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,689 | ₩17,010 | ₩16,208 | ₩16,850 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,689 | ₩16,802 | ₩16,368 | ₩16,689 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,529 | ₩16,689 | ₩16,208 | ₩16,689 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,529 | ₩16,609 | ₩15,742 | ₩16,208 | -1.94% | 1.5만 |
|---|