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 | ₩6,169 | ₩6,263 | ₩5,553 | ₩5,701 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,594 | ₩6,624 | ₩5,251 | ₩6,236 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,510 | ₩6,356 | ₩4,500 | ₩5,875 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,171 | ₩4,938 | ₩3,093 | ₩4,577 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,944 | ₩3,605 | ₩2,944 | ₩3,171 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,824 | ₩2,964 | ₩2,757 | ₩2,890 | +2.37% | 2.4만 |
| 2026.10.01 | ₩2,998 | ₩3,064 | ₩2,837 | ₩2,837 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,944 | ₩3,372 | ₩2,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,372 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,027 | ₩3,051 | ₩2,944 | ₩3,011 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,145 | ₩3,145 | ₩2,998 | ₩3,051 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,078 | ₩3,155 | ₩3,078 | ₩3,105 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,044 | ₩3,078 | ₩2,837 | ₩2,944 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,265 | ₩3,372 | ₩3,051 | ₩3,265 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,971 | ₩3,071 | ₩2,864 | ₩3,064 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,125 | ₩3,125 | ₩2,743 | ₩2,824 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,091 | ₩3,171 | ₩2,904 | ₩2,904 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,750 | ₩3,131 | ₩2,717 | ₩2,998 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,543 | ₩2,650 | ₩2,476 | ₩2,596 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,489 | ₩2,676 | ₩2,449 | ₩2,449 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,091 | ₩3,145 | ₩2,435 | ₩2,529 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,171 | ₩3,345 | ₩2,971 | ₩3,131 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩2,998 | ₩3,305 | ₩2,971 | ₩3,238 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,198 | ₩3,225 | ₩2,844 | ₩2,864 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,506 | ₩3,506 | ₩3,138 | ₩3,225 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,720 | ₩3,747 | ₩3,479 | ₩3,519 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,760 | ₩3,774 | ₩3,693 | ₩3,734 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,787 | ₩3,834 | ₩3,730 | ₩3,760 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,867 | ₩3,934 | ₩3,696 | ₩3,720 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,907 | ₩3,952 | ₩3,827 | ₩3,901 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,068 | ₩4,095 | ₩3,881 | ₩3,907 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,122 | ₩4,316 | ₩4,041 | ₩4,041 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,760 | ₩4,249 | ₩3,734 | ₩4,162 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,590 | ₩4,603 | ₩3,546 | ₩3,687 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,858 | ₩4,931 | ₩4,573 | ₩4,643 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,085 | ₩5,085 | ₩4,871 | ₩4,878 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,246 | ₩5,286 | ₩4,978 | ₩5,112 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,085 | ₩5,508 | ₩4,846 | ₩5,119 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,152 | ₩5,353 | ₩5,037 | ₩5,125 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,500 | ₩5,661 | ₩5,161 | ₩5,192 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,567 | ₩5,768 | ₩5,286 | ₩5,500 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,647 | ₩6,557 | ₩5,353 | ₩5,634 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,556 | ₩6,038 | ₩5,460 | ₩5,990 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,620 | ₩5,925 | ₩5,299 | ₩5,652 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,263 | ₩6,263 | ₩5,942 | ₩5,942 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,263 | ₩6,263 | ₩5,942 | ₩6,102 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,102 | ₩6,263 | ₩5,781 | ₩6,182 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,813 | ₩6,263 | ₩5,620 | ₩6,247 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,749 | ₩6,263 | ₩5,749 | ₩5,813 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,620 | ₩6,102 | ₩5,379 | ₩5,717 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,102 | ₩6,198 | ₩5,540 | ₩5,540 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,845 | ₩6,263 | ₩5,845 | ₩6,070 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,299 | ₩6,423 | ₩5,299 | ₩5,781 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,444 | ₩5,781 | ₩5,299 | ₩5,299 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,428 | ₩5,781 | ₩5,203 | ₩5,396 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,861 | ₩6,006 | ₩5,460 | ₩5,476 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,588 | ₩6,423 | ₩5,588 | ₩5,685 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,460 | ₩5,893 | ₩5,460 | ₩5,588 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,620 | ₩5,781 | ₩5,139 | ₩5,315 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,829 | ₩5,877 | ₩5,572 | ₩5,669 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,460 | ₩5,893 | ₩5,460 | ₩5,733 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,781 | ₩5,299 | ₩5,540 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,155 | ₩5,893 | ₩5,155 | ₩5,620 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,717 | ₩5,861 | ₩5,171 | ₩5,235 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,086 | ₩6,086 | ₩5,540 | ₩5,685 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,909 | ₩6,102 | ₩5,620 | ₩6,086 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,620 | ₩6,102 | ₩5,524 | ₩6,086 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,620 | ₩5,781 | ₩5,299 | ₩5,396 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,347 | ₩5,990 | ₩5,155 | ₩5,797 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,299 | ₩5,588 | ₩5,203 | ₩5,267 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,620 | ₩5,958 | ₩5,315 | ₩5,588 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,685 | ₩5,877 | ₩5,460 | ₩5,717 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,460 | ₩6,006 | ₩5,251 | ₩5,604 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,737 | ₩5,299 | ₩4,721 | ₩5,299 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,914 | ₩5,139 | ₩4,705 | ₩4,705 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,042 | ₩5,299 | ₩4,866 | ₩5,042 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,781 | ₩5,942 | ₩4,994 | ₩5,203 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,134 | ₩6,198 | ₩5,669 | ₩5,797 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,182 | ₩6,648 | ₩5,990 | ₩6,311 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,439 | ₩6,648 | ₩6,102 | ₩6,102 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,343 | ₩6,680 | ₩6,182 | ₩6,552 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,102 | ₩6,664 | ₩5,781 | ₩6,343 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,423 | ₩6,744 | ₩6,182 | ₩6,247 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,387 | ₩7,644 | ₩6,263 | ₩6,359 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,387 | ₩8,350 | ₩7,387 | ₩7,419 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,226 | ₩12,686 | ₩6,471 | ₩7,660 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,061 | ₩8,543 | ₩6,022 | ₩6,086 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,511 | ₩9,314 | ₩8,045 | ₩8,174 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,671 | ₩8,848 | ₩8,190 | ₩8,286 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,382 | ₩8,832 | ₩8,350 | ₩8,575 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,736 | ₩8,832 | ₩8,431 | ₩8,431 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩8,993 | ₩9,009 | ₩8,366 | ₩8,527 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,217 | ₩10,101 | ₩8,687 | ₩8,880 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,073 | ₩10,020 | ₩8,832 | ₩8,848 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,671 | ₩9,474 | ₩8,671 | ₩8,993 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,153 | ₩9,153 | ₩8,671 | ₩8,800 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,222 | ₩9,394 | ₩8,222 | ₩9,153 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,639 | ₩9,009 | ₩8,350 | ₩8,511 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,736 | ₩8,832 | ₩8,431 | ₩8,623 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,029 | ₩8,944 | ₩8,029 | ₩8,800 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,671 | ₩8,671 | ₩8,029 | ₩8,190 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,784 | ₩8,896 | ₩8,334 | ₩8,704 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,768 | ₩9,121 | ₩8,687 | ₩8,687 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,671 | ₩9,153 | ₩8,350 | ₩9,009 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,607 | ₩8,671 | ₩8,350 | ₩8,431 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,832 | ₩9,490 | ₩8,222 | ₩8,800 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,394 | ₩9,587 | ₩8,864 | ₩8,993 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,779 | ₩9,779 | ₩9,394 | ₩9,522 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩9,988 | ₩10,117 | ₩9,474 | ₩9,571 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,635 | ₩10,422 | ₩9,635 | ₩10,004 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,298 | ₩10,085 | ₩9,282 | ₩9,779 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,277 | ₩10,358 | ₩9,217 | ₩9,282 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,860 | ₩10,277 | ₩9,619 | ₩10,068 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,603 | ₩10,197 | ₩9,362 | ₩9,747 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,699 | ₩9,699 | ₩9,250 | ₩9,426 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,149 | ₩10,149 | ₩9,635 | ₩9,651 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,779 | ₩10,117 | ₩9,635 | ₩9,635 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,362 | ₩9,795 | ₩9,314 | ₩9,635 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,828 | ₩9,828 | ₩9,185 | ₩9,571 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,506 | ₩10,213 | ₩9,490 | ₩9,828 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,619 | ₩10,036 | ₩9,474 | ₩9,490 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,442 | ₩10,101 | ₩9,153 | ₩10,036 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,314 | ₩9,571 | ₩9,009 | ₩9,426 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,314 | ₩9,474 | ₩8,832 | ₩9,314 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,731 | ₩9,731 | ₩9,153 | ₩9,362 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,362 | ₩9,747 | ₩9,346 | ₩9,683 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,190 | ₩9,635 | ₩8,077 | ₩9,619 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,029 | ₩8,993 | ₩8,029 | ₩8,977 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩9,009 | ₩9,217 | ₩7,724 | ₩7,901 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,213 | ₩10,277 | ₩8,527 | ₩8,687 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,642 | ₩11,979 | ₩9,795 | ₩9,972 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,482 | ₩11,963 | ₩10,743 | ₩11,257 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,337 | ₩12,188 | ₩10,775 | ₩11,482 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,257 | ₩12,044 | ₩10,566 | ₩11,594 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,241 | ₩11,257 | ₩10,598 | ₩11,257 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,871 | ₩11,000 | ₩10,582 | ₩10,679 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,112 | ₩11,963 | ₩10,679 | ₩10,903 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,385 | ₩12,060 | ₩11,080 | ₩11,225 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,883 | ₩11,995 | ₩10,791 | ₩11,273 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,204 | ₩12,204 | ₩11,080 | ₩11,401 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,044 | ₩13,328 | ₩11,401 | ₩12,188 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,168 | ₩13,328 | ₩11,241 | ₩12,317 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,365 | ₩13,489 | ₩12,140 | ₩13,200 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,851 | ₩12,654 | ₩11,562 | ₩12,349 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,204 | ₩12,477 | ₩11,562 | ₩11,851 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,417 | ₩11,979 | ₩10,920 | ₩11,947 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,044 | ₩12,060 | ₩10,952 | ₩11,257 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,044 | ₩12,044 | ₩11,690 | ₩11,803 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,509 | ₩12,509 | ₩11,739 | ₩12,028 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,498 | ₩12,044 | ₩11,241 | ₩11,915 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,743 | ₩11,514 | ₩10,647 | ₩11,498 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,096 | ₩11,241 | ₩10,679 | ₩10,839 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,144 | ₩11,835 | ₩10,679 | ₩11,321 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,417 | ₩11,417 | ₩10,823 | ₩11,305 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,562 | ₩10,598 | ₩11,225 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,401 | ₩12,204 | ₩10,936 | ₩12,044 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,064 | ₩11,562 | ₩10,711 | ₩11,417 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,241 | ₩11,562 | ₩11,016 | ₩11,369 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,241 | ₩11,578 | ₩11,160 | ₩11,466 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,117 | ₩11,241 | ₩9,988 | ₩11,048 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,807 | ₩10,839 | ₩9,779 | ₩9,988 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,867 | ₩11,899 | ₩10,807 | ₩10,807 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,771 | ₩11,995 | ₩11,642 | ₩11,706 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,076 | ₩12,172 | ₩11,722 | ₩11,755 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,204 | ₩12,702 | ₩11,417 | ₩12,076 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,594 | ₩12,814 | ₩11,562 | ₩11,835 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,626 | ₩12,333 | ₩11,321 | ₩11,610 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,911 | ₩12,911 | ₩10,534 | ₩11,755 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,489 | ₩13,585 | ₩12,188 | ₩12,188 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,168 | ₩13,457 | ₩12,301 | ₩12,975 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩12,991 | ₩13,746 | ₩12,525 | ₩13,184 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,296 | ₩13,601 | ₩12,156 | ₩12,381 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,741 | ₩14,757 | ₩12,477 | ₩13,344 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,886 | ₩15,255 | ₩13,649 | ₩14,035 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,095 | ₩17,022 | ₩14,790 | ₩14,790 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,131 | ₩14,982 | ₩14,131 | ₩14,918 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,046 | ₩15,657 | ₩14,131 | ₩14,131 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,244 | ₩16,379 | ₩13,649 | ₩15,753 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,168 | ₩14,452 | ₩12,879 | ₩14,131 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,722 | ₩13,409 | ₩11,722 | ₩13,152 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,830 | ₩13,168 | ₩11,610 | ₩11,739 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,803 | ₩13,537 | ₩11,722 | ₩12,541 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,035 | ₩14,035 | ₩11,722 | ₩11,995 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,934 | ₩14,934 | ₩13,569 | ₩14,035 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,861 | ₩16,861 | ₩13,682 | ₩15,223 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,657 | ₩17,134 | ₩15,095 | ₩16,700 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,131 | ₩15,657 | ₩13,971 | ₩15,544 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,847 | ₩14,260 | ₩12,493 | ₩14,131 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,477 | ₩13,425 | ₩12,284 | ₩13,007 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,562 | ₩12,686 | ₩11,449 | ₩12,525 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,317 | ₩12,525 | ₩11,257 | ₩11,433 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,533 | ₩14,549 | ₩12,525 | ₩12,557 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,467 | ₩18,788 | ₩12,847 | ₩14,372 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,467 | ₩20,394 | ₩14,452 | ₩16,379 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,328 | ₩14,131 | ₩12,847 | ₩14,131 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,200 | ₩13,232 | ₩12,686 | ₩13,184 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,686 | ₩13,842 | ₩12,092 | ₩13,264 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,847 | ₩12,847 | ₩12,012 | ₩12,686 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,204 | ₩12,830 | ₩11,899 | ₩12,830 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,044 | ₩12,204 | ₩11,755 | ₩12,204 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,670 | ₩12,847 | ₩11,819 | ₩12,044 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,686 | ₩13,168 | ₩12,654 | ₩12,654 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,633 | ₩13,649 | ₩12,686 | ₩13,007 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,023 | ₩13,569 | ₩13,023 | ₩13,103 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,810 | ₩14,131 | ₩13,023 | ₩13,023 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,131 | ₩14,292 | ₩13,280 | ₩13,344 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,452 | ₩14,677 | ₩13,971 | ₩14,131 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,095 | ₩15,095 | ₩14,468 | ₩14,501 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,079 | ₩15,159 | ₩14,725 | ₩15,063 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,452 | ₩15,239 | ₩14,452 | ₩14,934 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,452 | ₩15,079 | ₩14,452 | ₩14,854 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,645 | ₩14,774 | ₩14,452 | ₩14,549 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,095 | ₩15,255 | ₩14,131 | ₩14,308 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,693 | ₩14,998 | ₩14,340 | ₩14,998 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,613 | ₩14,838 | ₩14,533 | ₩14,790 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,095 | ₩15,095 | ₩14,452 | ₩14,790 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,063 | ₩15,063 | ₩14,693 | ₩14,725 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,512 | ₩15,512 | ₩14,838 | ₩14,838 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,095 | ₩15,769 | ₩13,971 | ₩14,934 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,384 | ₩15,657 | ₩14,966 | ₩15,560 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,095 | ₩15,416 | ₩14,934 | ₩15,014 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,416 | ₩15,673 | ₩15,095 | ₩15,143 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,219 | ₩16,331 | ₩15,271 | ₩15,271 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,898 | ₩16,540 | ₩15,898 | ₩16,219 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,721 | ₩16,010 | ₩15,673 | ₩15,898 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,058 | ₩16,058 | ₩15,609 | ₩15,673 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,496 | ₩16,010 | ₩15,416 | ₩15,737 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,379 | ₩16,379 | ₩15,255 | ₩15,737 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,700 | ₩16,700 | ₩15,753 | ₩16,379 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,379 | ₩16,700 | ₩16,171 | ₩16,700 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,058 | ₩17,022 | ₩15,737 | ₩16,540 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,416 | ₩16,058 | ₩14,822 | ₩15,978 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩14,998 | ₩15,576 | ₩14,452 | ₩15,384 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,400 | ₩15,496 | ₩14,774 | ₩15,127 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,544 | ₩15,737 | ₩14,613 | ₩15,014 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,817 | ₩16,058 | ₩15,255 | ₩15,737 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,592 | ₩16,379 | ₩15,416 | ₩15,978 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,898 | ₩16,379 | ₩14,934 | ₩15,769 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,058 | ₩19,109 | ₩15,576 | ₩16,379 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,625 | ₩16,861 | ₩15,576 | ₩15,898 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,480 | ₩15,833 | ₩14,934 | ₩15,817 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,058 | ₩16,540 | ₩15,576 | ₩15,689 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,898 | ₩16,540 | ₩15,721 | ₩16,219 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,058 | ₩16,058 | ₩15,111 | ₩15,592 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,540 | ₩16,540 | ₩15,255 | ₩15,801 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,700 | ₩16,861 | ₩15,914 | ₩16,540 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,379 | ₩16,379 | ₩14,966 | ₩15,817 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,861 | ₩16,861 | ₩15,576 | ₩15,801 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,700 | ₩17,022 | ₩16,219 | ₩16,861 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,700 | ₩16,813 | ₩16,379 | ₩16,700 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,540 | ₩16,700 | ₩16,219 | ₩16,700 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,540 | ₩16,620 | ₩15,753 | ₩16,219 | -1.94% | 1.5만 |
|---|