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 | ₩6,161 | ₩6,255 | ₩5,546 | ₩5,693 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,586 | ₩6,616 | ₩5,244 | ₩6,228 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,504 | ₩6,348 | ₩4,495 | ₩5,867 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,167 | ₩4,932 | ₩3,089 | ₩4,571 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,940 | ₩3,600 | ₩2,940 | ₩3,167 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,820 | ₩2,960 | ₩2,753 | ₩2,887 | +2.37% | 2.4만 |
| 2026.10.01 | ₩2,994 | ₩3,061 | ₩2,833 | ₩2,833 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,940 | ₩3,368 | ₩2,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,368 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,023 | ₩3,047 | ₩2,940 | ₩3,007 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,141 | ₩3,141 | ₩2,994 | ₩3,047 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,074 | ₩3,151 | ₩3,074 | ₩3,101 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,040 | ₩3,074 | ₩2,833 | ₩2,940 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,261 | ₩3,368 | ₩3,047 | ₩3,261 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,967 | ₩3,067 | ₩2,860 | ₩3,061 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,121 | ₩3,121 | ₩2,740 | ₩2,820 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,087 | ₩3,167 | ₩2,900 | ₩2,900 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,746 | ₩3,127 | ₩2,713 | ₩2,994 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,539 | ₩2,646 | ₩2,472 | ₩2,593 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,486 | ₩2,673 | ₩2,446 | ₩2,446 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,087 | ₩3,141 | ₩2,432 | ₩2,526 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,167 | ₩3,341 | ₩2,967 | ₩3,127 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩2,994 | ₩3,301 | ₩2,967 | ₩3,234 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,194 | ₩3,221 | ₩2,840 | ₩2,860 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,502 | ₩3,502 | ₩3,134 | ₩3,221 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,715 | ₩3,742 | ₩3,475 | ₩3,515 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,756 | ₩3,769 | ₩3,689 | ₩3,729 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,782 | ₩3,829 | ₩3,725 | ₩3,756 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,862 | ₩3,929 | ₩3,691 | ₩3,715 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,903 | ₩3,947 | ₩3,822 | ₩3,896 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,063 | ₩4,090 | ₩3,876 | ₩3,903 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,116 | ₩4,310 | ₩4,036 | ₩4,036 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,756 | ₩4,243 | ₩3,729 | ₩4,156 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,584 | ₩4,597 | ₩3,542 | ₩3,682 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,851 | ₩4,925 | ₩4,567 | ₩4,638 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,079 | ₩5,079 | ₩4,865 | ₩4,871 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,239 | ₩5,279 | ₩4,972 | ₩5,105 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,079 | ₩5,501 | ₩4,839 | ₩5,112 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,145 | ₩5,346 | ₩5,031 | ₩5,119 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,493 | ₩5,653 | ₩5,155 | ₩5,186 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,560 | ₩5,760 | ₩5,279 | ₩5,493 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,640 | ₩6,549 | ₩5,346 | ₩5,627 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,549 | ₩6,030 | ₩5,453 | ₩5,982 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,613 | ₩5,918 | ₩5,292 | ₩5,645 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,255 | ₩6,255 | ₩5,934 | ₩5,934 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,255 | ₩6,255 | ₩5,934 | ₩6,094 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,094 | ₩6,255 | ₩5,774 | ₩6,175 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,806 | ₩6,255 | ₩5,613 | ₩6,239 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,742 | ₩6,255 | ₩5,742 | ₩5,806 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,613 | ₩6,094 | ₩5,373 | ₩5,709 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,094 | ₩6,191 | ₩5,533 | ₩5,533 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,838 | ₩6,255 | ₩5,838 | ₩6,062 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,292 | ₩6,415 | ₩5,292 | ₩5,774 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,437 | ₩5,774 | ₩5,292 | ₩5,292 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,421 | ₩5,774 | ₩5,196 | ₩5,389 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,854 | ₩5,998 | ₩5,453 | ₩5,469 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,581 | ₩6,415 | ₩5,581 | ₩5,677 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,453 | ₩5,886 | ₩5,453 | ₩5,581 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,613 | ₩5,774 | ₩5,132 | ₩5,308 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,822 | ₩5,870 | ₩5,565 | ₩5,661 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,453 | ₩5,886 | ₩5,453 | ₩5,725 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,453 | ₩5,774 | ₩5,292 | ₩5,533 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,148 | ₩5,886 | ₩5,148 | ₩5,613 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,709 | ₩5,854 | ₩5,164 | ₩5,228 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,078 | ₩6,078 | ₩5,533 | ₩5,677 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,902 | ₩6,094 | ₩5,613 | ₩6,078 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,613 | ₩6,094 | ₩5,517 | ₩6,078 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,613 | ₩5,774 | ₩5,292 | ₩5,389 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,341 | ₩5,982 | ₩5,148 | ₩5,790 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,292 | ₩5,581 | ₩5,196 | ₩5,260 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,613 | ₩5,950 | ₩5,308 | ₩5,581 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,677 | ₩5,870 | ₩5,453 | ₩5,709 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,453 | ₩5,998 | ₩5,244 | ₩5,597 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,731 | ₩5,292 | ₩4,715 | ₩5,292 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,908 | ₩5,132 | ₩4,699 | ₩4,699 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,036 | ₩5,292 | ₩4,859 | ₩5,036 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,774 | ₩5,934 | ₩4,988 | ₩5,196 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,126 | ₩6,191 | ₩5,661 | ₩5,790 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,175 | ₩6,640 | ₩5,982 | ₩6,303 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,431 | ₩6,640 | ₩6,094 | ₩6,094 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,335 | ₩6,672 | ₩6,175 | ₩6,543 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,094 | ₩6,656 | ₩5,774 | ₩6,335 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,415 | ₩6,736 | ₩6,175 | ₩6,239 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,377 | ₩7,634 | ₩6,255 | ₩6,351 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,377 | ₩8,340 | ₩7,377 | ₩7,409 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,217 | ₩12,670 | ₩6,463 | ₩7,650 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,051 | ₩8,532 | ₩6,014 | ₩6,078 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,500 | ₩9,302 | ₩8,035 | ₩8,163 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,660 | ₩8,837 | ₩8,179 | ₩8,275 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,372 | ₩8,821 | ₩8,340 | ₩8,564 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,725 | ₩8,821 | ₩8,420 | ₩8,420 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩8,981 | ₩8,997 | ₩8,356 | ₩8,516 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,206 | ₩10,088 | ₩8,676 | ₩8,869 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,061 | ₩10,008 | ₩8,821 | ₩8,837 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,660 | ₩9,462 | ₩8,660 | ₩8,981 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,142 | ₩9,142 | ₩8,660 | ₩8,789 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,211 | ₩9,382 | ₩8,211 | ₩9,142 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,628 | ₩8,997 | ₩8,340 | ₩8,500 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,725 | ₩8,821 | ₩8,420 | ₩8,612 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,019 | ₩8,933 | ₩8,019 | ₩8,789 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,660 | ₩8,660 | ₩8,019 | ₩8,179 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,773 | ₩8,885 | ₩8,324 | ₩8,692 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,757 | ₩9,109 | ₩8,676 | ₩8,676 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,660 | ₩9,142 | ₩8,340 | ₩8,997 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,596 | ₩8,660 | ₩8,340 | ₩8,420 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,821 | ₩9,478 | ₩8,211 | ₩8,789 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,382 | ₩9,575 | ₩8,853 | ₩8,981 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,767 | ₩9,767 | ₩9,382 | ₩9,510 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩9,975 | ₩10,104 | ₩9,462 | ₩9,559 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,623 | ₩10,409 | ₩9,623 | ₩9,992 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,286 | ₩10,072 | ₩9,270 | ₩9,767 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,264 | ₩10,344 | ₩9,206 | ₩9,270 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,847 | ₩10,264 | ₩9,607 | ₩10,056 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,591 | ₩10,184 | ₩9,350 | ₩9,735 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,687 | ₩9,687 | ₩9,238 | ₩9,414 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,136 | ₩10,136 | ₩9,623 | ₩9,639 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,767 | ₩10,104 | ₩9,623 | ₩9,623 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,350 | ₩9,783 | ₩9,302 | ₩9,623 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,815 | ₩9,815 | ₩9,174 | ₩9,559 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,494 | ₩10,200 | ₩9,478 | ₩9,815 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,607 | ₩10,024 | ₩9,462 | ₩9,478 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,430 | ₩10,088 | ₩9,142 | ₩10,024 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,302 | ₩9,559 | ₩8,997 | ₩9,414 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,302 | ₩9,462 | ₩8,821 | ₩9,302 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,719 | ₩9,719 | ₩9,142 | ₩9,350 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,350 | ₩9,735 | ₩9,334 | ₩9,671 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,179 | ₩9,623 | ₩8,067 | ₩9,607 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,019 | ₩8,981 | ₩8,019 | ₩8,965 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩8,997 | ₩9,206 | ₩7,714 | ₩7,891 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,200 | ₩10,264 | ₩8,516 | ₩8,676 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,627 | ₩11,964 | ₩9,783 | ₩9,959 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,467 | ₩11,948 | ₩10,729 | ₩11,242 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,323 | ₩12,173 | ₩10,761 | ₩11,467 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,242 | ₩12,028 | ₩10,553 | ₩11,579 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,226 | ₩11,242 | ₩10,585 | ₩11,242 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,858 | ₩10,986 | ₩10,569 | ₩10,665 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,098 | ₩11,948 | ₩10,665 | ₩10,890 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,371 | ₩12,044 | ₩11,066 | ₩11,210 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,868 | ₩11,980 | ₩10,777 | ₩11,259 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,189 | ₩12,189 | ₩11,066 | ₩11,387 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,028 | ₩13,311 | ₩11,387 | ₩12,173 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,151 | ₩13,311 | ₩11,226 | ₩12,301 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,349 | ₩13,472 | ₩12,125 | ₩13,183 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,836 | ₩12,638 | ₩11,547 | ₩12,333 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,189 | ₩12,461 | ₩11,547 | ₩11,836 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,403 | ₩11,964 | ₩10,906 | ₩11,932 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,028 | ₩12,044 | ₩10,938 | ₩11,242 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,028 | ₩12,028 | ₩11,675 | ₩11,788 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,493 | ₩12,493 | ₩11,724 | ₩12,012 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,483 | ₩12,028 | ₩11,226 | ₩11,900 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,499 | ₩10,633 | ₩11,483 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,082 | ₩11,226 | ₩10,665 | ₩10,825 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,130 | ₩11,820 | ₩10,665 | ₩11,307 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,403 | ₩11,403 | ₩10,809 | ₩11,291 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,387 | ₩11,547 | ₩10,585 | ₩11,210 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,387 | ₩12,189 | ₩10,922 | ₩12,028 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,050 | ₩11,547 | ₩10,697 | ₩11,403 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,226 | ₩11,547 | ₩11,002 | ₩11,355 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,563 | ₩11,146 | ₩11,451 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,104 | ₩11,226 | ₩9,975 | ₩11,034 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,793 | ₩10,825 | ₩9,767 | ₩9,975 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,852 | ₩11,884 | ₩10,793 | ₩10,793 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,756 | ₩11,980 | ₩11,627 | ₩11,692 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,060 | ₩12,157 | ₩11,708 | ₩11,740 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,189 | ₩12,686 | ₩11,403 | ₩12,060 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,579 | ₩12,798 | ₩11,547 | ₩11,820 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,611 | ₩12,317 | ₩11,307 | ₩11,595 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,894 | ₩12,894 | ₩10,521 | ₩11,740 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,472 | ₩13,568 | ₩12,173 | ₩12,173 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,151 | ₩13,440 | ₩12,285 | ₩12,959 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩12,975 | ₩13,728 | ₩12,509 | ₩13,167 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,279 | ₩13,584 | ₩12,141 | ₩12,365 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,723 | ₩14,739 | ₩12,461 | ₩13,327 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,867 | ₩15,236 | ₩13,632 | ₩14,017 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,075 | ₩17,000 | ₩14,771 | ₩14,771 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,113 | ₩14,963 | ₩14,113 | ₩14,899 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,027 | ₩15,637 | ₩14,113 | ₩14,113 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,225 | ₩16,359 | ₩13,632 | ₩15,733 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,151 | ₩14,434 | ₩12,862 | ₩14,113 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,708 | ₩13,392 | ₩11,708 | ₩13,135 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,814 | ₩13,151 | ₩11,595 | ₩11,724 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,788 | ₩13,520 | ₩11,708 | ₩12,525 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,017 | ₩14,017 | ₩11,708 | ₩11,980 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,915 | ₩14,915 | ₩13,552 | ₩14,017 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,840 | ₩16,840 | ₩13,664 | ₩15,204 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,637 | ₩17,112 | ₩15,075 | ₩16,679 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,113 | ₩15,637 | ₩13,953 | ₩15,525 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,830 | ₩14,242 | ₩12,477 | ₩14,113 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,461 | ₩13,408 | ₩12,269 | ₩12,991 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,547 | ₩12,670 | ₩11,435 | ₩12,509 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,301 | ₩12,509 | ₩11,242 | ₩11,419 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,514 | ₩14,530 | ₩12,509 | ₩12,542 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,443 | ₩18,764 | ₩12,830 | ₩14,354 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,443 | ₩20,368 | ₩14,434 | ₩16,359 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,311 | ₩14,113 | ₩12,830 | ₩14,113 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,183 | ₩13,215 | ₩12,670 | ₩13,167 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,670 | ₩13,825 | ₩12,076 | ₩13,247 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,830 | ₩12,830 | ₩11,996 | ₩12,670 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,189 | ₩12,814 | ₩11,884 | ₩12,814 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,028 | ₩12,189 | ₩11,740 | ₩12,189 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,654 | ₩12,830 | ₩11,804 | ₩12,028 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,670 | ₩13,151 | ₩12,638 | ₩12,638 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,616 | ₩13,632 | ₩12,670 | ₩12,991 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,007 | ₩13,552 | ₩13,007 | ₩13,087 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,792 | ₩14,113 | ₩13,007 | ₩13,007 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,113 | ₩14,274 | ₩13,263 | ₩13,327 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,434 | ₩14,659 | ₩13,953 | ₩14,113 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,075 | ₩15,075 | ₩14,450 | ₩14,482 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,059 | ₩15,140 | ₩14,707 | ₩15,043 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,434 | ₩15,220 | ₩14,434 | ₩14,915 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,434 | ₩15,059 | ₩14,434 | ₩14,835 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,626 | ₩14,755 | ₩14,434 | ₩14,530 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,075 | ₩15,236 | ₩14,113 | ₩14,290 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,675 | ₩14,979 | ₩14,322 | ₩14,979 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,594 | ₩14,819 | ₩14,514 | ₩14,771 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,075 | ₩15,075 | ₩14,434 | ₩14,771 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,043 | ₩15,043 | ₩14,675 | ₩14,707 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,492 | ₩15,492 | ₩14,819 | ₩14,819 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,075 | ₩15,749 | ₩13,953 | ₩14,915 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,364 | ₩15,637 | ₩14,947 | ₩15,541 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,075 | ₩15,396 | ₩14,915 | ₩14,995 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,396 | ₩15,653 | ₩15,075 | ₩15,124 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,198 | ₩16,310 | ₩15,252 | ₩15,252 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,877 | ₩16,519 | ₩15,877 | ₩16,198 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,701 | ₩15,990 | ₩15,653 | ₩15,877 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,038 | ₩16,038 | ₩15,589 | ₩15,653 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,476 | ₩15,990 | ₩15,396 | ₩15,717 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,359 | ₩16,359 | ₩15,236 | ₩15,717 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,679 | ₩16,679 | ₩15,733 | ₩16,359 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,359 | ₩16,679 | ₩16,150 | ₩16,679 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,038 | ₩17,000 | ₩15,717 | ₩16,519 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,396 | ₩16,038 | ₩14,803 | ₩15,958 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩14,979 | ₩15,557 | ₩14,434 | ₩15,364 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,380 | ₩15,476 | ₩14,755 | ₩15,108 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,525 | ₩15,717 | ₩14,594 | ₩14,995 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,797 | ₩16,038 | ₩15,236 | ₩15,717 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,573 | ₩16,359 | ₩15,396 | ₩15,958 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,877 | ₩16,359 | ₩14,915 | ₩15,749 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,038 | ₩19,085 | ₩15,557 | ₩16,359 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,605 | ₩16,840 | ₩15,557 | ₩15,877 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,460 | ₩15,813 | ₩14,915 | ₩15,797 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,038 | ₩16,519 | ₩15,557 | ₩15,669 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,877 | ₩16,519 | ₩15,701 | ₩16,198 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,038 | ₩16,038 | ₩15,092 | ₩15,573 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,519 | ₩16,519 | ₩15,236 | ₩15,781 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,679 | ₩16,840 | ₩15,893 | ₩16,519 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,359 | ₩16,359 | ₩14,947 | ₩15,797 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,840 | ₩16,840 | ₩15,557 | ₩15,781 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,679 | ₩17,000 | ₩16,198 | ₩16,840 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,679 | ₩16,792 | ₩16,359 | ₩16,679 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,519 | ₩16,679 | ₩16,198 | ₩16,679 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,519 | ₩16,599 | ₩15,733 | ₩16,198 | -1.94% | 1.5만 |
|---|