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 | ₩6,166 | ₩6,260 | ₩5,551 | ₩5,698 | -7.59% | 6.9만 |
| 2026.10.08 | ₩5,591 | ₩6,621 | ₩5,249 | ₩6,233 | +11.48% | 33.1만 |
| 2026.10.07 | ₩4,508 | ₩6,354 | ₩4,498 | ₩5,872 | +30.27% | 115.2만 |
| 2026.10.06 | ₩3,170 | ₩4,936 | ₩3,091 | ₩4,575 | +44.30% | 397.5만 |
| 2026.10.05 | ₩2,943 | ₩3,603 | ₩2,943 | ₩3,170 | +7.73% | 4.3만 |
| 2026.10.02 | ₩2,822 | ₩2,963 | ₩2,755 | ₩2,889 | +2.37% | 2.4만 |
| 2026.10.01 | ₩2,996 | ₩3,063 | ₩2,836 | ₩2,836 | -5.36% | 5.6천 |
| 2026.09.30 | ₩2,943 | ₩3,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,371 |
| +14.55% |
| 4.6천 |
| 2026.09.29 | ₩3,026 | ₩3,050 | ₩2,943 | ₩3,010 | -0.53% | 3.6천 |
|---|
| 2026.09.28 | ₩3,143 | ₩3,143 | ₩2,996 | ₩3,050 | -2.98% | 8.7천 |
|---|
| 2026.09.25 | ₩3,076 | ₩3,154 | ₩3,076 | ₩3,103 | +0.87% | 3.1천 |
|---|
| 2026.09.24 | ₩3,043 | ₩3,076 | ₩2,836 | ₩2,943 | -3.30% | 1.6만 |
|---|
| 2026.09.23 | ₩3,264 | ₩3,371 | ₩3,050 | ₩3,264 | 0.00% | 8.6천 |
|---|
| 2026.09.22 | ₩2,969 | ₩3,070 | ₩2,862 | ₩3,063 | +3.15% | 8.1천 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,123 | ₩2,742 | ₩2,822 | -9.64% | 2.1만 |
|---|
| 2026.09.18 | ₩3,090 | ₩3,170 | ₩2,903 | ₩2,903 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,749 | ₩3,130 | ₩2,715 | ₩2,996 | +9.00% | 8만 |
|---|
| 2026.09.16 | ₩2,541 | ₩2,648 | ₩2,475 | ₩2,595 | +2.11% | 4만 |
|---|
| 2026.09.15 | ₩2,488 | ₩2,675 | ₩2,448 | ₩2,448 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩3,090 | ₩3,143 | ₩2,434 | ₩2,528 | -18.18% | 4.3만 |
|---|
| 2026.09.11 | ₩3,170 | ₩3,344 | ₩2,969 | ₩3,130 | -1.27% | 1.5만 |
|---|
| 2026.09.10 | ₩2,996 | ₩3,304 | ₩2,969 | ₩3,237 | +8.04% | 2.4만 |
|---|
| 2026.09.09 | ₩3,197 | ₩3,224 | ₩2,842 | ₩2,862 | -10.46% | 4.3만 |
|---|
| 2026.09.08 | ₩3,504 | ₩3,504 | ₩3,137 | ₩3,224 | -8.02% | 2.8만 |
|---|
| 2026.09.04 | ₩3,719 | ₩3,745 | ₩3,478 | ₩3,518 | -5.40% | 2만 |
|---|
| 2026.09.03 | ₩3,759 | ₩3,772 | ₩3,692 | ₩3,732 | -0.71% | 6.1천 |
|---|
| 2026.09.02 | ₩3,785 | ₩3,832 | ₩3,728 | ₩3,759 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩3,866 | ₩3,933 | ₩3,694 | ₩3,719 | -3.81% | 1.5만 |
|---|
| 2026.08.31 | ₩3,906 | ₩3,950 | ₩3,826 | ₩3,899 | -0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩4,066 | ₩4,093 | ₩3,879 | ₩3,906 | -3.95% | 1만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,314 | ₩4,040 | ₩4,040 | -1.95% | 1.4만 |
|---|
| 2026.08.26 | ₩3,759 | ₩4,247 | ₩3,732 | ₩4,160 | +10.68% | 2.2만 |
|---|
| 2026.08.25 | ₩4,588 | ₩4,601 | ₩3,545 | ₩3,685 | -19.68% | 4.2만 |
|---|
| 2026.08.24 | ₩4,855 | ₩4,929 | ₩4,571 | ₩4,641 | -4.41% | 1.5만 |
|---|
| 2026.08.21 | ₩5,083 | ₩5,083 | ₩4,869 | ₩4,876 | -4.08% | 9.9천 |
|---|
| 2026.08.20 | ₩5,243 | ₩5,283 | ₩4,976 | ₩5,110 | -2.55% | 1.7만 |
|---|
| 2026.08.19 | ₩5,083 | ₩5,506 | ₩4,843 | ₩5,116 | +0.66% | 4만 |
|---|
| 2026.08.18 | ₩5,150 | ₩5,350 | ₩5,035 | ₩5,123 | -0.52% | 9.3천 |
|---|
| 2026.08.17 | ₩5,497 | ₩5,658 | ₩5,159 | ₩5,190 | -5.60% | 2.4만 |
|---|
| 2026.08.14 | ₩5,564 | ₩5,765 | ₩5,283 | ₩5,497 | -1.20% | 4.5만 |
|---|
| 2026.08.13 | ₩5,645 | ₩6,554 | ₩5,350 | ₩5,631 | -0.24% | 5.9만 |
|---|
| 2026.08.12 | ₩5,554 | ₩6,035 | ₩5,457 | ₩5,987 | +7.80% | 8.2천 |
|---|
| 2026.08.11 | ₩5,618 | ₩5,923 | ₩5,297 | ₩5,650 | +0.57% | 1.9만 |
|---|
| 2026.08.10 | ₩6,260 | ₩6,260 | ₩5,939 | ₩5,939 | -5.13% | 8.9천 |
|---|
| 2026.08.07 | ₩6,260 | ₩6,260 | ₩5,939 | ₩6,099 | -2.56% | 5.6천 |
|---|
| 2026.08.06 | ₩6,099 | ₩6,260 | ₩5,778 | ₩6,180 | +1.32% | 1.9만 |
|---|
| 2026.08.05 | ₩5,810 | ₩6,260 | ₩5,618 | ₩6,244 | +7.46% | 1.5만 |
|---|
| 2026.08.04 | ₩5,746 | ₩6,260 | ₩5,746 | ₩5,810 | +1.12% | 8.8천 |
|---|
| 2026.08.03 | ₩5,618 | ₩6,099 | ₩5,377 | ₩5,714 | +1.71% | 9.1천 |
|---|
| 2026.07.31 | ₩6,099 | ₩6,196 | ₩5,538 | ₩5,538 | -9.21% | 1.5만 |
|---|
| 2026.07.30 | ₩5,843 | ₩6,260 | ₩5,843 | ₩6,067 | +3.85% | 2.6만 |
|---|
| 2026.07.29 | ₩5,297 | ₩6,420 | ₩5,297 | ₩5,778 | +9.09% | 7.4만 |
|---|
| 2026.07.28 | ₩5,441 | ₩5,778 | ₩5,297 | ₩5,297 | -2.65% | 1.6만 |
|---|
| 2026.07.27 | ₩5,425 | ₩5,778 | ₩5,201 | ₩5,393 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩5,859 | ₩6,003 | ₩5,457 | ₩5,473 | -6.58% | 9.5천 |
|---|
| 2026.07.23 | ₩5,586 | ₩6,420 | ₩5,586 | ₩5,682 | +1.72% | 2.3만 |
|---|
| 2026.07.22 | ₩5,457 | ₩5,891 | ₩5,457 | ₩5,586 | +2.35% | 1만 |
|---|
| 2026.07.21 | ₩5,618 | ₩5,778 | ₩5,136 | ₩5,313 | -5.43% | 6.6천 |
|---|
| 2026.07.20 | ₩5,827 | ₩5,875 | ₩5,570 | ₩5,666 | -2.75% | 7.8천 |
|---|
| 2026.07.17 | ₩5,457 | ₩5,891 | ₩5,457 | ₩5,730 | +5.00% | 3.5천 |
|---|
| 2026.07.16 | ₩5,457 | ₩5,778 | ₩5,297 | ₩5,538 | +1.47% | 6.4천 |
|---|
| 2026.07.15 | ₩5,152 | ₩5,891 | ₩5,152 | ₩5,618 | +9.03% | 1.6만 |
|---|
| 2026.07.14 | ₩5,714 | ₩5,859 | ₩5,168 | ₩5,233 | -8.43% | 2.1만 |
|---|
| 2026.07.13 | ₩6,083 | ₩6,083 | ₩5,538 | ₩5,682 | -6.60% | 8.6천 |
|---|
| 2026.07.10 | ₩5,907 | ₩6,099 | ₩5,618 | ₩6,083 | +2.99% | 1.2만 |
|---|
| 2026.07.09 | ₩5,618 | ₩6,099 | ₩5,522 | ₩6,083 | +8.29% | 2.6만 |
|---|
| 2026.07.08 | ₩5,618 | ₩5,778 | ₩5,297 | ₩5,393 | -4.00% | 1.4만 |
|---|
| 2026.07.07 | ₩5,345 | ₩5,987 | ₩5,152 | ₩5,794 | +8.41% | 3.1만 |
|---|
| 2026.07.06 | ₩5,297 | ₩5,586 | ₩5,201 | ₩5,265 | -0.61% | 1.3만 |
|---|
| 2026.07.02 | ₩5,618 | ₩5,955 | ₩5,313 | ₩5,586 | -0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩5,682 | ₩5,875 | ₩5,457 | ₩5,714 | +0.56% | 8.1천 |
|---|
| 2026.06.30 | ₩5,457 | ₩6,003 | ₩5,249 | ₩5,602 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩4,735 | ₩5,297 | ₩4,719 | ₩5,297 | +11.86% | 1.9만 |
|---|
| 2026.06.26 | ₩4,912 | ₩5,136 | ₩4,703 | ₩4,703 | -4.25% | 1.8만 |
|---|
| 2026.06.25 | ₩5,040 | ₩5,297 | ₩4,863 | ₩5,040 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩5,778 | ₩5,939 | ₩4,992 | ₩5,201 | -10.00% | 1.9만 |
|---|
| 2026.06.23 | ₩6,132 | ₩6,196 | ₩5,666 | ₩5,794 | -5.50% | 2.1만 |
|---|
| 2026.06.22 | ₩6,180 | ₩6,645 | ₩5,987 | ₩6,308 | +2.08% | 2.5만 |
|---|
| 2026.06.18 | ₩6,436 | ₩6,645 | ₩6,099 | ₩6,099 | -5.24% | 1.5만 |
|---|
| 2026.06.17 | ₩6,340 | ₩6,677 | ₩6,180 | ₩6,549 | +3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩6,099 | ₩6,661 | ₩5,778 | ₩6,340 | +3.95% | 2.4만 |
|---|
| 2026.06.15 | ₩6,420 | ₩6,741 | ₩6,180 | ₩6,244 | -2.75% | 3.2만 |
|---|
| 2026.06.12 | ₩7,383 | ₩7,640 | ₩6,260 | ₩6,356 | -13.91% | 5.7만 |
|---|
| 2026.06.11 | ₩7,383 | ₩8,347 | ₩7,383 | ₩7,416 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩7,223 | ₩12,680 | ₩6,469 | ₩7,656 | +6.00% | 395.7만 |
|---|
| 2026.06.09 | ₩8,058 | ₩8,539 | ₩6,019 | ₩6,083 | -24.50% | 2.3만 |
|---|
| 2026.06.08 | ₩8,507 | ₩9,310 | ₩8,042 | ₩8,170 | -3.96% | 2.1만 |
|---|
| 2026.06.05 | ₩8,668 | ₩8,844 | ₩8,186 | ₩8,282 | -4.44% | 2.5만 |
|---|
| 2026.06.04 | ₩8,379 | ₩8,828 | ₩8,347 | ₩8,571 | +2.30% | 6.4천 |
|---|
| 2026.06.03 | ₩8,732 | ₩8,828 | ₩8,427 | ₩8,427 | -3.49% | 1.2만 |
|---|
| 2026.06.02 | ₩8,989 | ₩9,005 | ₩8,363 | ₩8,523 | -5.18% | 8.8천 |
|---|
| 2026.06.01 | ₩9,213 | ₩10,096 | ₩8,684 | ₩8,876 | -3.66% | 2.2만 |
|---|
| 2026.05.29 | ₩9,069 | ₩10,016 | ₩8,828 | ₩8,844 | -2.48% | 1.3만 |
|---|
| 2026.05.28 | ₩8,668 | ₩9,470 | ₩8,668 | ₩8,989 | +3.70% | 4천 |
|---|
| 2026.05.27 | ₩9,149 | ₩9,149 | ₩8,668 | ₩8,796 | -3.86% | 6.6천 |
|---|
| 2026.05.26 | ₩8,218 | ₩9,390 | ₩8,218 | ₩9,149 | +11.33% | 2.2만 |
|---|
| 2026.05.22 | ₩8,635 | ₩9,005 | ₩8,347 | ₩8,507 | -1.49% | 6.4천 |
|---|
| 2026.05.21 | ₩8,732 | ₩8,828 | ₩8,427 | ₩8,619 | -1.29% | 6.3천 |
|---|
| 2026.05.20 | ₩8,026 | ₩8,940 | ₩8,026 | ₩8,796 | +9.60% | 9.3천 |
|---|
| 2026.05.19 | ₩8,668 | ₩8,668 | ₩8,026 | ₩8,186 | -5.56% | 6.3천 |
|---|
| 2026.05.18 | ₩8,780 | ₩8,892 | ₩8,331 | ₩8,700 | -0.91% | 9.6천 |
|---|
| 2026.05.15 | ₩8,764 | ₩9,117 | ₩8,684 | ₩8,684 | -0.92% | 3.5천 |
|---|
| 2026.05.14 | ₩8,668 | ₩9,149 | ₩8,347 | ₩9,005 | +3.89% | 8.9천 |
|---|
| 2026.05.13 | ₩8,603 | ₩8,668 | ₩8,347 | ₩8,427 | -2.05% | 5.2천 |
|---|
| 2026.05.12 | ₩8,828 | ₩9,486 | ₩8,218 | ₩8,796 | -0.36% | 9.9천 |
|---|
| 2026.05.11 | ₩9,390 | ₩9,582 | ₩8,860 | ₩8,989 | -4.27% | 6.7천 |
|---|
| 2026.05.08 | ₩9,775 | ₩9,775 | ₩9,390 | ₩9,518 | -2.63% | 3.1천 |
|---|
| 2026.05.07 | ₩9,984 | ₩10,112 | ₩9,470 | ₩9,566 | -4.18% | 4.2천 |
|---|
| 2026.05.06 | ₩9,631 | ₩10,417 | ₩9,631 | ₩10,000 | +3.83% | 7.2천 |
|---|
| 2026.05.05 | ₩9,294 | ₩10,080 | ₩9,278 | ₩9,775 | +5.18% | 9.9천 |
|---|
| 2026.05.04 | ₩10,273 | ₩10,353 | ₩9,213 | ₩9,278 | -9.69% | 1.2만 |
|---|
| 2026.05.01 | ₩9,855 | ₩10,273 | ₩9,615 | ₩10,064 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩9,599 | ₩10,192 | ₩9,358 | ₩9,743 | +1.51% | 6.5천 |
|---|
| 2026.04.29 | ₩9,695 | ₩9,695 | ₩9,245 | ₩9,422 | -2.81% | 3.1천 |
|---|
| 2026.04.28 | ₩10,144 | ₩10,144 | ₩9,631 | ₩9,647 | -4.91% | 1.2천 |
|---|
| 2026.04.27 | ₩9,775 | ₩10,112 | ₩9,631 | ₩9,631 | -1.48% | 6.5천 |
|---|
| 2026.04.24 | ₩9,358 | ₩9,791 | ₩9,310 | ₩9,631 | +2.92% | 4천 |
|---|
| 2026.04.23 | ₩9,823 | ₩9,823 | ₩9,181 | ₩9,566 | -2.61% | 4.4천 |
|---|
| 2026.04.22 | ₩9,502 | ₩10,208 | ₩9,486 | ₩9,823 | +3.38% | 1.4만 |
|---|
| 2026.04.21 | ₩9,615 | ₩10,032 | ₩9,470 | ₩9,486 | -1.34% | 8.6천 |
|---|
| 2026.04.20 | ₩9,438 | ₩10,096 | ₩9,149 | ₩10,032 | +6.29% | 1.3만 |
|---|
| 2026.04.17 | ₩9,310 | ₩9,566 | ₩9,005 | ₩9,422 | +1.21% | 6천 |
|---|
| 2026.04.16 | ₩9,310 | ₩9,470 | ₩8,828 | ₩9,310 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩9,727 | ₩9,727 | ₩9,149 | ₩9,358 | -3.80% | 7.3천 |
|---|
| 2026.04.14 | ₩9,358 | ₩9,743 | ₩9,342 | ₩9,679 | +3.43% | 1.1만 |
|---|
| 2026.04.13 | ₩8,186 | ₩9,631 | ₩8,074 | ₩9,615 | +17.45% | 1.3만 |
|---|
| 2026.04.10 | ₩8,026 | ₩8,989 | ₩8,026 | ₩8,973 | +11.80% | 3.8만 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,213 | ₩7,721 | ₩7,897 | -12.30% | 4.7만 |
|---|
| 2026.04.08 | ₩10,208 | ₩10,273 | ₩8,523 | ₩8,684 | -14.94% | 5.8만 |
|---|
| 2026.04.07 | ₩11,637 | ₩11,974 | ₩9,791 | ₩9,968 | -14.34% | 7.1만 |
|---|
| 2026.04.06 | ₩11,477 | ₩11,958 | ₩10,738 | ₩11,252 | -1.96% | 4.4만 |
|---|
| 2026.04.02 | ₩11,332 | ₩12,183 | ₩10,770 | ₩11,477 | +1.27% | 2만 |
|---|
| 2026.04.01 | ₩11,252 | ₩12,038 | ₩10,562 | ₩11,589 | +3.00% | 2.2만 |
|---|
| 2026.03.31 | ₩11,236 | ₩11,252 | ₩10,594 | ₩11,252 | +0.14% | 9.4천 |
|---|
| 2026.03.30 | ₩10,867 | ₩10,995 | ₩10,578 | ₩10,674 | -1.77% | 4.4천 |
|---|
| 2026.03.27 | ₩11,107 | ₩11,958 | ₩10,674 | ₩10,899 | -1.88% | 1.8만 |
|---|
| 2026.03.26 | ₩11,380 | ₩12,054 | ₩11,075 | ₩11,220 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩11,878 | ₩11,990 | ₩10,786 | ₩11,268 | -5.14% | 1.3만 |
|---|
| 2026.03.24 | ₩12,199 | ₩12,199 | ₩11,075 | ₩11,396 | -6.58% | 2.1만 |
|---|
| 2026.03.23 | ₩12,038 | ₩13,322 | ₩11,396 | ₩12,183 | +1.20% | 2.5만 |
|---|
| 2026.03.20 | ₩13,162 | ₩13,322 | ₩11,236 | ₩12,311 | -6.46% | 4만 |
|---|
| 2026.03.19 | ₩12,359 | ₩13,483 | ₩12,135 | ₩13,194 | +6.75% | 2.3만 |
|---|
| 2026.03.18 | ₩11,846 | ₩12,648 | ₩11,557 | ₩12,343 | +4.20% | 6천 |
|---|
| 2026.03.17 | ₩12,199 | ₩12,472 | ₩11,557 | ₩11,846 | -2.89% | 7.2천 |
|---|
| 2026.03.16 | ₩11,412 | ₩11,974 | ₩10,915 | ₩11,942 | +4.64% | 6.8천 |
|---|
| 2026.03.13 | ₩12,038 | ₩12,054 | ₩10,947 | ₩11,252 | -6.53% | 8.6천 |
|---|
| 2026.03.12 | ₩12,038 | ₩12,038 | ₩11,685 | ₩11,798 | -2.00% | 2.4천 |
|---|
| 2026.03.11 | ₩12,504 | ₩12,504 | ₩11,733 | ₩12,022 | -3.85% | 7.9천 |
|---|
| 2026.03.10 | ₩11,493 | ₩12,038 | ₩11,236 | ₩11,910 | +3.63% | 8.6천 |
|---|
| 2026.03.09 | ₩10,738 | ₩11,509 | ₩10,642 | ₩11,493 | +7.03% | 9천 |
|---|
| 2026.03.06 | ₩11,091 | ₩11,236 | ₩10,674 | ₩10,834 | -2.32% | 4.6천 |
|---|
| 2026.03.05 | ₩11,139 | ₩11,830 | ₩10,674 | ₩11,316 | +1.59% | 1.2만 |
|---|
| 2026.03.04 | ₩11,412 | ₩11,412 | ₩10,818 | ₩11,300 | -0.98% | 4.6천 |
|---|
| 2026.03.03 | ₩11,396 | ₩11,557 | ₩10,594 | ₩11,220 | -1.55% | 1.4만 |
|---|
| 2026.03.02 | ₩11,396 | ₩12,199 | ₩10,931 | ₩12,038 | +5.63% | 3.2만 |
|---|
| 2026.02.27 | ₩11,059 | ₩11,557 | ₩10,706 | ₩11,412 | +3.19% | 1.7만 |
|---|
| 2026.02.26 | ₩11,236 | ₩11,557 | ₩11,011 | ₩11,364 | +1.14% | 1.3만 |
|---|
| 2026.02.25 | ₩11,236 | ₩11,573 | ₩11,156 | ₩11,460 | +2.00% | 4.1천 |
|---|
| 2026.02.24 | ₩10,112 | ₩11,236 | ₩9,984 | ₩11,043 | +9.21% | 7.6천 |
|---|
| 2026.02.23 | ₩10,802 | ₩10,834 | ₩9,775 | ₩9,984 | -7.58% | 2.4만 |
|---|
| 2026.02.20 | ₩11,862 | ₩11,894 | ₩10,802 | ₩10,802 | -8.93% | 2.7만 |
|---|
| 2026.02.19 | ₩11,765 | ₩11,990 | ₩11,637 | ₩11,701 | -0.55% | 3.4천 |
|---|
| 2026.02.18 | ₩12,070 | ₩12,167 | ₩11,717 | ₩11,749 | -2.66% | 1만 |
|---|
| 2026.02.17 | ₩12,199 | ₩12,696 | ₩11,412 | ₩12,070 | -1.05% | 1.3만 |
|---|
| 2026.02.13 | ₩11,589 | ₩12,809 | ₩11,557 | ₩11,830 | +2.08% | 2.5만 |
|---|
| 2026.02.12 | ₩11,621 | ₩12,327 | ₩11,316 | ₩11,605 | -0.14% | 1.4만 |
|---|
| 2026.02.11 | ₩12,905 | ₩12,905 | ₩10,530 | ₩11,749 | -8.96% | 9.3만 |
|---|
| 2026.02.10 | ₩13,483 | ₩13,579 | ₩12,183 | ₩12,183 | -9.64% | 2.1만 |
|---|
| 2026.02.09 | ₩13,162 | ₩13,451 | ₩12,295 | ₩12,969 | -1.46% | 3.4만 |
|---|
| 2026.02.06 | ₩12,985 | ₩13,740 | ₩12,520 | ₩13,178 | +1.48% | 1.3만 |
|---|
| 2026.02.05 | ₩13,290 | ₩13,595 | ₩12,151 | ₩12,375 | -6.88% | 2.8만 |
|---|
| 2026.02.04 | ₩14,735 | ₩14,751 | ₩12,472 | ₩13,338 | -9.48% | 3.1만 |
|---|
| 2026.02.03 | ₩14,879 | ₩15,249 | ₩13,643 | ₩14,029 | -5.72% | 2.5만 |
|---|
| 2026.02.02 | ₩15,088 | ₩17,014 | ₩14,783 | ₩14,783 | -2.02% | 8.4만 |
|---|
| 2026.01.30 | ₩14,125 | ₩14,976 | ₩14,125 | ₩14,911 | +5.57% | 1.9만 |
|---|
| 2026.01.29 | ₩15,040 | ₩15,650 | ₩14,125 | ₩14,125 | -6.08% | 4.3만 |
|---|
| 2026.01.28 | ₩14,237 | ₩16,372 | ₩13,643 | ₩15,746 | +10.60% | 5.6만 |
|---|
| 2026.01.27 | ₩13,162 | ₩14,446 | ₩12,873 | ₩14,125 | +7.32% | 5.2만 |
|---|
| 2026.01.26 | ₩11,717 | ₩13,403 | ₩11,717 | ₩13,146 | +12.19% | 4만 |
|---|
| 2026.01.23 | ₩12,825 | ₩13,162 | ₩11,605 | ₩11,733 | -8.51% | 2.7만 |
|---|
| 2026.01.22 | ₩11,798 | ₩13,531 | ₩11,717 | ₩12,536 | +6.26% | 4.4만 |
|---|
| 2026.01.21 | ₩14,029 | ₩14,029 | ₩11,717 | ₩11,990 | -14.53% | 7.9만 |
|---|
| 2026.01.20 | ₩14,928 | ₩14,928 | ₩13,563 | ₩14,029 | -6.02% | 5.9만 |
|---|
| 2026.01.16 | ₩16,854 | ₩16,854 | ₩13,676 | ₩15,216 | -9.71% | 5.7만 |
|---|
| 2026.01.15 | ₩15,650 | ₩17,127 | ₩15,088 | ₩16,693 | +6.67% | 12.6만 |
|---|
| 2026.01.14 | ₩14,125 | ₩15,650 | ₩13,964 | ₩15,537 | +10.00% | 8.3만 |
|---|
| 2026.01.13 | ₩12,841 | ₩14,253 | ₩12,488 | ₩14,125 | +10.00% | 7.4만 |
|---|
| 2026.01.12 | ₩12,472 | ₩13,419 | ₩12,279 | ₩13,001 | +4.25% | 5.2만 |
|---|
| 2026.01.09 | ₩11,557 | ₩12,680 | ₩11,444 | ₩12,520 | +8.33% | 5.2만 |
|---|
| 2026.01.08 | ₩12,311 | ₩12,520 | ₩11,252 | ₩11,428 | -7.17% | 10.5만 |
|---|
| 2026.01.07 | ₩14,526 | ₩14,542 | ₩12,520 | ₩12,552 | -13.59% | 11.1만 |
|---|
| 2026.01.06 | ₩18,459 | ₩18,780 | ₩12,841 | ₩14,366 | -22.17% | 83.5만 |
|---|
| 2026.01.05 | ₩18,459 | ₩20,385 | ₩14,446 | ₩16,372 | -11.30% | 301.2만 |
|---|
| 2026.01.02 | ₩13,322 | ₩14,125 | ₩12,841 | ₩14,125 | +6.02% | 6.7천 |
|---|
| 2025.12.31 | ₩13,194 | ₩13,226 | ₩12,680 | ₩13,178 | -0.12% | 8.5천 |
|---|
| 2025.12.30 | ₩12,680 | ₩13,836 | ₩12,086 | ₩13,258 | +4.56% | 1.6만 |
|---|
| 2025.12.29 | ₩12,841 | ₩12,841 | ₩12,006 | ₩12,680 | -1.25% | 7.5천 |
|---|
| 2025.12.26 | ₩12,199 | ₩12,825 | ₩11,894 | ₩12,825 | +5.13% | 9.2천 |
|---|
| 2025.12.24 | ₩12,038 | ₩12,199 | ₩11,749 | ₩12,199 | +1.33% | 1.2만 |
|---|
| 2025.12.23 | ₩12,664 | ₩12,841 | ₩11,814 | ₩12,038 | -4.94% | 1만 |
|---|
| 2025.12.22 | ₩12,680 | ₩13,162 | ₩12,648 | ₩12,648 | -0.25% | 1.7만 |
|---|
| 2025.12.19 | ₩13,627 | ₩13,643 | ₩12,680 | ₩13,001 | -4.59% | 1.6만 |
|---|
| 2025.12.18 | ₩13,017 | ₩13,563 | ₩13,017 | ₩13,098 | +0.62% | 3.7천 |
|---|
| 2025.12.17 | ₩13,804 | ₩14,125 | ₩13,017 | ₩13,017 | -5.70% | 3.2천 |
|---|
| 2025.12.16 | ₩14,125 | ₩14,285 | ₩13,274 | ₩13,338 | -5.57% | 1.1만 |
|---|
| 2025.12.15 | ₩14,446 | ₩14,671 | ₩13,964 | ₩14,125 | -2.22% | 9.5천 |
|---|
| 2025.12.12 | ₩15,088 | ₩15,088 | ₩14,462 | ₩14,494 | -3.94% | 2.7천 |
|---|
| 2025.12.11 | ₩15,072 | ₩15,152 | ₩14,719 | ₩15,056 | -0.11% | 9.6천 |
|---|
| 2025.12.10 | ₩14,446 | ₩15,232 | ₩14,446 | ₩14,928 | +3.33% | 6.1천 |
|---|
| 2025.12.09 | ₩14,446 | ₩15,072 | ₩14,446 | ₩14,847 | +2.78% | 3.7천 |
|---|
| 2025.12.08 | ₩14,639 | ₩14,767 | ₩14,446 | ₩14,542 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩15,088 | ₩15,249 | ₩14,125 | ₩14,302 | -5.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,687 | ₩14,992 | ₩14,334 | ₩14,992 | +2.08% | 4.6천 |
|---|
| 2025.12.03 | ₩14,606 | ₩14,831 | ₩14,526 | ₩14,783 | +1.21% | 2.3천 |
|---|
| 2025.12.02 | ₩15,088 | ₩15,088 | ₩14,446 | ₩14,783 | -2.02% | 1.1만 |
|---|
| 2025.12.01 | ₩15,056 | ₩15,056 | ₩14,687 | ₩14,719 | -2.24% | 3.1천 |
|---|
| 2025.11.28 | ₩15,505 | ₩15,505 | ₩14,831 | ₩14,831 | -4.35% | 4.6천 |
|---|
| 2025.11.26 | ₩15,088 | ₩15,762 | ₩13,964 | ₩14,928 | -1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩15,377 | ₩15,650 | ₩14,960 | ₩15,553 | +1.15% | 7.3천 |
|---|
| 2025.11.24 | ₩15,088 | ₩15,409 | ₩14,928 | ₩15,008 | -0.53% | 3.6천 |
|---|
| 2025.11.21 | ₩15,409 | ₩15,666 | ₩15,088 | ₩15,136 | -1.77% | 6.1천 |
|---|
| 2025.11.20 | ₩16,212 | ₩16,324 | ₩15,265 | ₩15,265 | -5.84% | 4.4천 |
|---|
| 2025.11.19 | ₩15,891 | ₩16,533 | ₩15,891 | ₩16,212 | +2.02% | 3.6천 |
|---|
| 2025.11.18 | ₩15,714 | ₩16,003 | ₩15,666 | ₩15,891 | +1.12% | 2.4천 |
|---|
| 2025.11.17 | ₩16,051 | ₩16,051 | ₩15,602 | ₩15,666 | -2.40% | 5.7천 |
|---|
| 2025.11.14 | ₩15,489 | ₩16,003 | ₩15,409 | ₩15,730 | +1.55% | 5.3천 |
|---|
| 2025.11.13 | ₩16,372 | ₩16,372 | ₩15,249 | ₩15,730 | -3.92% | 1.6만 |
|---|
| 2025.11.12 | ₩16,693 | ₩16,693 | ₩15,746 | ₩16,372 | -1.92% | 9.3천 |
|---|
| 2025.11.11 | ₩16,372 | ₩16,693 | ₩16,163 | ₩16,693 | +1.96% | 3.9천 |
|---|
| 2025.11.10 | ₩16,051 | ₩17,014 | ₩15,730 | ₩16,533 | +3.00% | 2만 |
|---|
| 2025.11.07 | ₩15,409 | ₩16,051 | ₩14,815 | ₩15,971 | +3.65% | 8.7천 |
|---|
| 2025.11.06 | ₩14,992 | ₩15,570 | ₩14,446 | ₩15,377 | +2.57% | 1.5만 |
|---|
| 2025.11.05 | ₩15,393 | ₩15,489 | ₩14,767 | ₩15,120 | -1.77% | 1.1만 |
|---|
| 2025.11.04 | ₩15,537 | ₩15,730 | ₩14,606 | ₩15,008 | -3.41% | 2.1만 |
|---|
| 2025.11.03 | ₩15,810 | ₩16,051 | ₩15,249 | ₩15,730 | -0.51% | 1.1만 |
|---|
| 2025.10.31 | ₩15,586 | ₩16,372 | ₩15,409 | ₩15,971 | +2.47% | 9.3천 |
|---|
| 2025.10.30 | ₩15,891 | ₩16,372 | ₩14,928 | ₩15,762 | -0.81% | 3.1만 |
|---|
| 2025.10.29 | ₩16,051 | ₩19,101 | ₩15,570 | ₩16,372 | +2.00% | 10만 |
|---|
| 2025.10.28 | ₩15,618 | ₩16,854 | ₩15,570 | ₩15,891 | +1.75% | 1.8만 |
|---|
| 2025.10.27 | ₩15,473 | ₩15,826 | ₩14,928 | ₩15,810 | +2.18% | 2.8만 |
|---|
| 2025.10.24 | ₩16,051 | ₩16,533 | ₩15,570 | ₩15,682 | -2.30% | 1.1만 |
|---|
| 2025.10.23 | ₩15,891 | ₩16,533 | ₩15,714 | ₩16,212 | +2.02% | 2만 |
|---|
| 2025.10.22 | ₩16,051 | ₩16,051 | ₩15,104 | ₩15,586 | -2.90% | 1.7만 |
|---|
| 2025.10.21 | ₩16,533 | ₩16,533 | ₩15,249 | ₩15,794 | -4.47% | 1.5만 |
|---|
| 2025.10.20 | ₩16,693 | ₩16,854 | ₩15,907 | ₩16,533 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩16,372 | ₩16,372 | ₩14,960 | ₩15,810 | -3.43% | 1.5만 |
|---|
| 2025.10.16 | ₩16,854 | ₩16,854 | ₩15,570 | ₩15,794 | -6.29% | 1.9만 |
|---|
| 2025.10.15 | ₩16,693 | ₩17,014 | ₩16,212 | ₩16,854 | +0.96% | 2.6만 |
|---|
| 2025.10.14 | ₩16,693 | ₩16,805 | ₩16,372 | ₩16,693 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩16,533 | ₩16,693 | ₩16,212 | ₩16,693 | +0.97% | 9.3천 |
|---|
| 2025.10.10 | ₩16,533 | ₩16,613 | ₩15,746 | ₩16,212 | -1.94% | 1.5만 |
|---|