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 | ₩6,183 | ₩6,277 | ₩5,566 | ₩5,714 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,607 | ₩6,639 | ₩5,263 | ₩6,250 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,520 | ₩6,371 | ₩4,511 | ₩5,888 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,179 | ₩4,949 | ₩3,100 | ₩4,587 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,951 | ₩3,613 | ₩2,951 | ₩3,179 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,830 | ₩2,971 | ₩2,763 | ₩2,897 | +2.37% | 2.4만 |
| 2026.10.01 | ₩3,004 | ₩3,072 | ₩2,844 | ₩2,844 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,951 | ₩3,380 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,380 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,034 | ₩3,058 | ₩2,951 | ₩3,018 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,152 | ₩3,152 | ₩3,004 | ₩3,058 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,085 | ₩3,163 | ₩3,085 | ₩3,112 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,051 | ₩3,085 | ₩2,844 | ₩2,951 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,273 | ₩3,380 | ₩3,058 | ₩3,273 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,978 | ₩3,078 | ₩2,870 | ₩3,072 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,132 | ₩3,132 | ₩2,750 | ₩2,830 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,098 | ₩3,179 | ₩2,911 | ₩2,911 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,756 | ₩3,139 | ₩2,723 | ₩3,004 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,656 | ₩2,481 | ₩2,602 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,495 | ₩2,683 | ₩2,455 | ₩2,455 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,098 | ₩3,152 | ₩2,441 | ₩2,535 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,179 | ₩3,353 | ₩2,978 | ₩3,139 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩3,004 | ₩3,313 | ₩2,978 | ₩3,246 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,206 | ₩3,233 | ₩2,850 | ₩2,870 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,514 | ₩3,514 | ₩3,145 | ₩3,233 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,729 | ₩3,756 | ₩3,487 | ₩3,528 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,769 | ₩3,782 | ₩3,702 | ₩3,742 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,796 | ₩3,843 | ₩3,738 | ₩3,769 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,876 | ₩3,943 | ₩3,705 | ₩3,729 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,917 | ₩3,961 | ₩3,836 | ₩3,910 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,078 | ₩4,104 | ₩3,890 | ₩3,917 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,131 | ₩4,326 | ₩4,051 | ₩4,051 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,769 | ₩4,259 | ₩3,742 | ₩4,171 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,601 | ₩4,614 | ₩3,554 | ₩3,695 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,869 | ₩4,943 | ₩4,583 | ₩4,654 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,097 | ₩5,097 | ₩4,882 | ₩4,889 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,258 | ₩5,298 | ₩4,990 | ₩5,124 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,097 | ₩5,521 | ₩4,857 | ₩5,130 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,164 | ₩5,365 | ₩5,049 | ₩5,137 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,513 | ₩5,674 | ₩5,173 | ₩5,204 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,580 | ₩5,781 | ₩5,298 | ₩5,513 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,660 | ₩6,572 | ₩5,365 | ₩5,647 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,569 | ₩6,052 | ₩5,472 | ₩6,004 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,633 | ₩5,939 | ₩5,312 | ₩5,666 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,277 | ₩6,277 | ₩5,955 | ₩5,955 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,277 | ₩6,277 | ₩5,955 | ₩6,116 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,116 | ₩6,277 | ₩5,794 | ₩6,197 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,827 | ₩6,277 | ₩5,633 | ₩6,261 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,762 | ₩6,277 | ₩5,762 | ₩5,827 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,633 | ₩6,116 | ₩5,392 | ₩5,730 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,116 | ₩6,213 | ₩5,553 | ₩5,553 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,859 | ₩6,277 | ₩5,859 | ₩6,084 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,312 | ₩6,438 | ₩5,312 | ₩5,794 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,456 | ₩5,794 | ₩5,312 | ₩5,312 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,440 | ₩5,794 | ₩5,215 | ₩5,408 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,875 | ₩6,020 | ₩5,472 | ₩5,489 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,601 | ₩6,438 | ₩5,601 | ₩5,698 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,472 | ₩5,907 | ₩5,472 | ₩5,601 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,633 | ₩5,794 | ₩5,151 | ₩5,328 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,843 | ₩5,891 | ₩5,585 | ₩5,682 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,472 | ₩5,907 | ₩5,472 | ₩5,746 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,472 | ₩5,794 | ₩5,312 | ₩5,553 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,167 | ₩5,907 | ₩5,167 | ₩5,633 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,730 | ₩5,875 | ₩5,183 | ₩5,247 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,100 | ₩6,100 | ₩5,553 | ₩5,698 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,923 | ₩6,116 | ₩5,633 | ₩6,100 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,633 | ₩6,116 | ₩5,537 | ₩6,100 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,633 | ₩5,794 | ₩5,312 | ₩5,408 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,360 | ₩6,004 | ₩5,167 | ₩5,810 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,312 | ₩5,601 | ₩5,215 | ₩5,279 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,633 | ₩5,971 | ₩5,328 | ₩5,601 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,698 | ₩5,891 | ₩5,472 | ₩5,730 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,472 | ₩6,020 | ₩5,263 | ₩5,617 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,748 | ₩5,312 | ₩4,732 | ₩5,312 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,925 | ₩5,151 | ₩4,716 | ₩4,716 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,054 | ₩5,312 | ₩4,877 | ₩5,054 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,794 | ₩5,955 | ₩5,006 | ₩5,215 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,148 | ₩6,213 | ₩5,682 | ₩5,810 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,197 | ₩6,664 | ₩6,004 | ₩6,326 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,454 | ₩6,664 | ₩6,116 | ₩6,116 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,358 | ₩6,696 | ₩6,197 | ₩6,567 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,116 | ₩6,680 | ₩5,794 | ₩6,358 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,438 | ₩6,760 | ₩6,197 | ₩6,261 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,404 | ₩7,661 | ₩6,277 | ₩6,374 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,404 | ₩8,370 | ₩7,404 | ₩7,436 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,243 | ₩12,715 | ₩6,486 | ₩7,678 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,080 | ₩8,563 | ₩6,036 | ₩6,100 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,531 | ₩9,335 | ₩8,064 | ₩8,193 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,692 | ₩8,869 | ₩8,209 | ₩8,305 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,402 | ₩8,853 | ₩8,370 | ₩8,595 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,756 | ₩8,853 | ₩8,450 | ₩8,450 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩9,013 | ₩9,030 | ₩8,386 | ₩8,547 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,239 | ₩10,124 | ₩8,708 | ₩8,901 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,094 | ₩10,044 | ₩8,853 | ₩8,869 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,692 | ₩9,496 | ₩8,692 | ₩9,013 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,174 | ₩9,174 | ₩8,692 | ₩8,820 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,241 | ₩9,416 | ₩8,241 | ₩9,174 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,659 | ₩9,030 | ₩8,370 | ₩8,531 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,756 | ₩8,853 | ₩8,450 | ₩8,643 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,048 | ₩8,965 | ₩8,048 | ₩8,820 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,692 | ₩8,692 | ₩8,048 | ₩8,209 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,804 | ₩8,917 | ₩8,354 | ₩8,724 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,788 | ₩9,142 | ₩8,708 | ₩8,708 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,692 | ₩9,174 | ₩8,370 | ₩9,030 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,627 | ₩8,692 | ₩8,370 | ₩8,450 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,853 | ₩9,512 | ₩8,241 | ₩8,820 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,416 | ₩9,609 | ₩8,885 | ₩9,013 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,802 | ₩9,802 | ₩9,416 | ₩9,545 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩10,011 | ₩10,140 | ₩9,496 | ₩9,593 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,657 | ₩10,446 | ₩9,657 | ₩10,027 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,319 | ₩10,108 | ₩9,303 | ₩9,802 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,301 | ₩10,382 | ₩9,239 | ₩9,303 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,883 | ₩10,301 | ₩9,641 | ₩10,092 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,625 | ₩10,221 | ₩9,384 | ₩9,770 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,722 | ₩9,722 | ₩9,271 | ₩9,448 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,172 | ₩10,172 | ₩9,657 | ₩9,673 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,802 | ₩10,140 | ₩9,657 | ₩9,657 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,384 | ₩9,818 | ₩9,335 | ₩9,657 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,850 | ₩9,850 | ₩9,207 | ₩9,593 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,529 | ₩10,237 | ₩9,512 | ₩9,850 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,641 | ₩10,060 | ₩9,496 | ₩9,512 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,464 | ₩10,124 | ₩9,174 | ₩10,060 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,335 | ₩9,593 | ₩9,030 | ₩9,448 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,335 | ₩9,496 | ₩8,853 | ₩9,335 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,754 | ₩9,754 | ₩9,174 | ₩9,384 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,384 | ₩9,770 | ₩9,368 | ₩9,706 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,209 | ₩9,657 | ₩8,096 | ₩9,641 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,048 | ₩9,013 | ₩8,048 | ₩8,997 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩9,030 | ₩9,239 | ₩7,742 | ₩7,919 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,237 | ₩10,301 | ₩8,547 | ₩8,708 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,669 | ₩12,007 | ₩9,818 | ₩9,995 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,508 | ₩11,991 | ₩10,768 | ₩11,283 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,363 | ₩12,216 | ₩10,800 | ₩11,508 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,283 | ₩12,072 | ₩10,591 | ₩11,621 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,267 | ₩11,283 | ₩10,623 | ₩11,283 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,897 | ₩11,025 | ₩10,607 | ₩10,703 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,138 | ₩11,991 | ₩10,703 | ₩10,929 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,412 | ₩12,088 | ₩11,106 | ₩11,251 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,911 | ₩12,023 | ₩10,816 | ₩11,299 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,233 | ₩12,233 | ₩11,106 | ₩11,428 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,072 | ₩13,359 | ₩11,428 | ₩12,216 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,198 | ₩13,359 | ₩11,267 | ₩12,345 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,394 | ₩13,520 | ₩12,168 | ₩13,230 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,878 | ₩12,683 | ₩11,589 | ₩12,377 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,233 | ₩12,506 | ₩11,589 | ₩11,878 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,444 | ₩12,007 | ₩10,945 | ₩11,975 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,072 | ₩12,088 | ₩10,977 | ₩11,283 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,072 | ₩12,072 | ₩11,718 | ₩11,830 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,538 | ₩12,538 | ₩11,766 | ₩12,056 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,524 | ₩12,072 | ₩11,267 | ₩11,943 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,768 | ₩11,540 | ₩10,671 | ₩11,524 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,122 | ₩11,267 | ₩10,703 | ₩10,864 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,170 | ₩11,862 | ₩10,703 | ₩11,347 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,444 | ₩11,444 | ₩10,848 | ₩11,331 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,428 | ₩11,589 | ₩10,623 | ₩11,251 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,428 | ₩12,233 | ₩10,961 | ₩12,072 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,090 | ₩11,589 | ₩10,736 | ₩11,444 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,267 | ₩11,589 | ₩11,041 | ₩11,396 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,267 | ₩11,605 | ₩11,186 | ₩11,492 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,140 | ₩11,267 | ₩10,011 | ₩11,074 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,832 | ₩10,864 | ₩9,802 | ₩10,011 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,895 | ₩11,927 | ₩10,832 | ₩10,832 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,798 | ₩12,023 | ₩11,669 | ₩11,734 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,104 | ₩12,200 | ₩11,750 | ₩11,782 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,233 | ₩12,732 | ₩11,444 | ₩12,104 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,621 | ₩12,844 | ₩11,589 | ₩11,862 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,653 | ₩12,361 | ₩11,347 | ₩11,637 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,941 | ₩12,941 | ₩10,559 | ₩11,782 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,520 | ₩13,617 | ₩12,216 | ₩12,216 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,198 | ₩13,488 | ₩12,329 | ₩13,005 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩13,021 | ₩13,778 | ₩12,554 | ₩13,214 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,327 | ₩13,633 | ₩12,184 | ₩12,410 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,776 | ₩14,792 | ₩12,506 | ₩13,375 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,921 | ₩15,291 | ₩13,681 | ₩14,067 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,130 | ₩17,061 | ₩14,824 | ₩14,824 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,164 | ₩15,017 | ₩14,164 | ₩14,953 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,081 | ₩15,693 | ₩14,164 | ₩14,164 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,277 | ₩16,417 | ₩13,681 | ₩15,790 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,198 | ₩14,486 | ₩12,909 | ₩14,164 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,750 | ₩13,440 | ₩11,750 | ₩13,182 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,860 | ₩13,198 | ₩11,637 | ₩11,766 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,830 | ₩13,568 | ₩11,750 | ₩12,571 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,067 | ₩14,067 | ₩11,750 | ₩12,023 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,969 | ₩14,969 | ₩13,601 | ₩14,067 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,900 | ₩16,900 | ₩13,713 | ₩15,259 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,693 | ₩17,174 | ₩15,130 | ₩16,739 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,164 | ₩15,693 | ₩14,003 | ₩15,580 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,876 | ₩14,293 | ₩12,522 | ₩14,164 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,506 | ₩13,456 | ₩12,313 | ₩13,037 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,589 | ₩12,715 | ₩11,476 | ₩12,554 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,345 | ₩12,554 | ₩11,283 | ₩11,460 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,566 | ₩14,583 | ₩12,554 | ₩12,587 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,510 | ₩18,832 | ₩12,876 | ₩14,405 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,510 | ₩20,441 | ₩14,486 | ₩16,417 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,359 | ₩14,164 | ₩12,876 | ₩14,164 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,230 | ₩13,263 | ₩12,715 | ₩13,214 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,715 | ₩13,874 | ₩12,120 | ₩13,295 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,876 | ₩12,876 | ₩12,039 | ₩12,715 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,233 | ₩12,860 | ₩11,927 | ₩12,860 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,072 | ₩12,233 | ₩11,782 | ₩12,233 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,699 | ₩12,876 | ₩11,846 | ₩12,072 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,715 | ₩13,198 | ₩12,683 | ₩12,683 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,665 | ₩13,681 | ₩12,715 | ₩13,037 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,053 | ₩13,601 | ₩13,053 | ₩13,134 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,842 | ₩14,164 | ₩13,053 | ₩13,053 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,164 | ₩14,325 | ₩13,311 | ₩13,375 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,486 | ₩14,711 | ₩14,003 | ₩14,164 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,130 | ₩15,130 | ₩14,502 | ₩14,534 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,114 | ₩15,194 | ₩14,760 | ₩15,098 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,486 | ₩15,275 | ₩14,486 | ₩14,969 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,486 | ₩15,114 | ₩14,486 | ₩14,888 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,679 | ₩14,808 | ₩14,486 | ₩14,583 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,130 | ₩15,291 | ₩14,164 | ₩14,341 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,727 | ₩15,033 | ₩14,373 | ₩15,033 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,647 | ₩14,872 | ₩14,566 | ₩14,824 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,130 | ₩15,130 | ₩14,486 | ₩14,824 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,098 | ₩15,098 | ₩14,727 | ₩14,760 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,548 | ₩15,548 | ₩14,872 | ₩14,872 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,130 | ₩15,806 | ₩14,003 | ₩14,969 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,419 | ₩15,693 | ₩15,001 | ₩15,597 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,130 | ₩15,452 | ₩14,969 | ₩15,049 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,452 | ₩15,709 | ₩15,130 | ₩15,178 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,256 | ₩16,369 | ₩15,307 | ₩15,307 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,935 | ₩16,578 | ₩15,935 | ₩16,256 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,757 | ₩16,047 | ₩15,709 | ₩15,935 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,095 | ₩16,095 | ₩15,645 | ₩15,709 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,532 | ₩16,047 | ₩15,452 | ₩15,774 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,417 | ₩16,417 | ₩15,291 | ₩15,774 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,739 | ₩16,739 | ₩15,790 | ₩16,417 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,417 | ₩16,739 | ₩16,208 | ₩16,739 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,095 | ₩17,061 | ₩15,774 | ₩16,578 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,452 | ₩16,095 | ₩14,856 | ₩16,015 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩15,033 | ₩15,613 | ₩14,486 | ₩15,419 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,436 | ₩15,532 | ₩14,808 | ₩15,162 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,580 | ₩15,774 | ₩14,647 | ₩15,049 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,854 | ₩16,095 | ₩15,291 | ₩15,774 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,629 | ₩16,417 | ₩15,452 | ₩16,015 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,935 | ₩16,417 | ₩14,969 | ₩15,806 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,095 | ₩19,154 | ₩15,613 | ₩16,417 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,661 | ₩16,900 | ₩15,613 | ₩15,935 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,516 | ₩15,870 | ₩14,969 | ₩15,854 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,095 | ₩16,578 | ₩15,613 | ₩15,725 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,935 | ₩16,578 | ₩15,757 | ₩16,256 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,095 | ₩16,095 | ₩15,146 | ₩15,629 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,578 | ₩16,578 | ₩15,291 | ₩15,838 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,739 | ₩16,900 | ₩15,951 | ₩16,578 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,417 | ₩16,417 | ₩15,001 | ₩15,854 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,900 | ₩16,900 | ₩15,613 | ₩15,838 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,739 | ₩17,061 | ₩16,256 | ₩16,900 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,739 | ₩16,852 | ₩16,417 | ₩16,739 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,578 | ₩16,739 | ₩16,256 | ₩16,739 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,578 | ₩16,659 | ₩15,790 | ₩16,256 | -1.94% | 1.5만 |
|---|