시장 데이터를 불러오는 중
전체 종목
Simpson Manufacturing Company, Inc. Common Stock 과거 주가
Simpson Manufacturing Company, Inc. Common Stock · SSD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simpson Manufacturing Company, Inc. Common Stock · SSD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩229,769 | ₩230,397 | ₩226,684 | ₩228,527 | -0.54% | 23.4만 |
| 2026.10.08 | ₩226,951 | ₩230,344 | ₩225,709 | ₩229,636 | +1.18% | 26.9만 |
| 2026.10.07 | ₩232,120 | ₩232,133 | ₩226,377 | ₩228,661 | -1.49% | 40.6만 |
| 2026.10.06 | ₩232,961 | ₩235,458 | ₩231,719 | ₩233,736 | +0.33% | 30.6만 |
| 2026.10.05 | ₩230,237 | ₩233,495 | ₩227,245 | ₩230,731 | +0.21% | 35.7만 |
| 2026.10.02 | ₩235,231 | ₩235,231 | ₩231,292 | ₩231,786 | -1.46% | 31.1만 |
| 2026.10.01 | ₩227,032 | ₩231,332 | ₩225,269 | ₩230,490 | +1.52% | 29.6만 |
| 2026.09.30 | ₩233,469 | ₩233,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,207 |
| -2.25% |
| 24.9만 |
| 2026.09.29 | ₩233,923 | ₩234,270 | ₩230,531 | ₩232,360 | -0.67% | 22.6만 |
|---|
| 2026.09.28 | ₩233,936 | ₩236,994 | ₩231,732 | ₩233,429 | -0.22% | 20.5만 |
|---|
| 2026.09.25 | ₩232,721 | ₩236,086 | ₩231,292 | ₩235,779 | +1.31% | 31만 |
|---|
| 2026.09.24 | ₩233,589 | ₩234,270 | ₩230,704 | ₩231,853 | -0.74% | 20.8만 |
|---|
| 2026.09.23 | ₩234,350 | ₩235,806 | ₩232,921 | ₩233,736 | -0.26% | 25.9만 |
|---|
| 2026.09.22 | ₩236,180 | ₩236,660 | ₩232,761 | ₩235,979 | -0.08% | 28.6만 |
|---|
| 2026.09.21 | ₩229,409 | ₩232,414 | ₩227,312 | ₩232,106 | +1.18% | 46.5만 |
|---|
| 2026.09.18 | ₩230,384 | ₩230,384 | ₩228,314 | ₩228,674 | -0.74% | 71.2만 |
|---|
| 2026.09.17 | ₩234,751 | ₩234,751 | ₩229,088 | ₩230,290 | -1.90% | 29.1만 |
|---|
| 2026.09.16 | ₩231,212 | ₩232,721 | ₩227,766 | ₩229,930 | -0.55% | 56.1만 |
|---|
| 2026.09.15 | ₩229,729 | ₩231,639 | ₩227,552 | ₩231,078 | +0.59% | 31.1만 |
|---|
| 2026.09.14 | ₩228,768 | ₩232,080 | ₩228,193 | ₩229,155 | +0.17% | 36.9만 |
|---|
| 2026.09.11 | ₩233,762 | ₩234,777 | ₩228,848 | ₩231,692 | -0.89% | 20.4만 |
|---|
| 2026.09.10 | ₩233,709 | ₩234,310 | ₩229,956 | ₩230,277 | -1.47% | 34.5만 |
|---|
| 2026.09.09 | ₩238,049 | ₩239,211 | ₩233,495 | ₩235,872 | -0.91% | 31.3만 |
|---|
| 2026.09.08 | ₩242,109 | ₩242,109 | ₩238,530 | ₩238,864 | -1.34% | 18.4만 |
|---|
| 2026.09.04 | ₩236,914 | ₩242,296 | ₩235,592 | ₩241,682 | +2.01% | 14.5만 |
|---|
| 2026.09.03 | ₩239,785 | ₩243,017 | ₩234,537 | ₩237,822 | -0.82% | 19.9만 |
|---|
| 2026.09.02 | ₩237,048 | ₩239,358 | ₩233,923 | ₩237,128 | +0.03% | 23.4만 |
|---|
| 2026.09.01 | ₩241,762 | ₩243,057 | ₩235,378 | ₩236,180 | -2.31% | 30.1만 |
|---|
| 2026.08.31 | ₩242,483 | ₩244,072 | ₩240,386 | ₩243,872 | +0.57% | 25만 |
|---|
| 2026.08.28 | ₩245,221 | ₩245,795 | ₩239,558 | ₩243,151 | -0.84% | 22만 |
|---|
| 2026.08.27 | ₩245,742 | ₩245,995 | ₩242,176 | ₩243,698 | -0.83% | 15.4만 |
|---|
| 2026.08.26 | ₩250,950 | ₩252,379 | ₩246,369 | ₩246,970 | -1.59% | 15.9만 |
|---|
| 2026.08.25 | ₩253,568 | ₩253,568 | ₩247,598 | ₩249,174 | -1.73% | 25.7만 |
|---|
| 2026.08.24 | ₩252,312 | ₩254,876 | ₩250,403 | ₩250,443 | -0.74% | 22만 |
|---|
| 2026.08.21 | ₩250,910 | ₩253,100 | ₩249,708 | ₩252,099 | +0.47% | 15.8만 |
|---|
| 2026.08.20 | ₩253,714 | ₩255,117 | ₩250,443 | ₩250,910 | -1.11% | 21.2만 |
|---|
| 2026.08.19 | ₩256,866 | ₩261,153 | ₩255,784 | ₩258,041 | +0.46% | 31.9만 |
|---|
| 2026.08.18 | ₩261,500 | ₩261,500 | ₩253,367 | ₩253,528 | -3.05% | 24.5만 |
|---|
| 2026.08.17 | ₩256,826 | ₩261,834 | ₩256,345 | ₩261,607 | +1.86% | 26.3만 |
|---|
| 2026.08.14 | ₩260,085 | ₩260,085 | ₩257,053 | ₩258,789 | -0.50% | 15.9만 |
|---|
| 2026.08.13 | ₩263,063 | ₩263,691 | ₩259,497 | ₩260,779 | -0.87% | 28만 |
|---|
| 2026.08.12 | ₩267,590 | ₩267,590 | ₩258,749 | ₩260,192 | -2.76% | 25.3만 |
|---|
| 2026.08.11 | ₩261,874 | ₩267,096 | ₩261,874 | ₩266,949 | +1.94% | 17.3만 |
|---|
| 2026.08.10 | ₩264,746 | ₩264,746 | ₩257,440 | ₩260,833 | -1.48% | 19.6만 |
|---|
| 2026.08.07 | ₩258,656 | ₩265,053 | ₩257,721 | ₩264,812 | +2.38% | 28.6만 |
|---|
| 2026.08.06 | ₩261,607 | ₩261,741 | ₩257,895 | ₩258,335 | -1.25% | 17.2만 |
|---|
| 2026.08.05 | ₩261,714 | ₩266,054 | ₩261,714 | ₩263,557 | +0.70% | 28만 |
|---|
| 2026.08.04 | ₩256,559 | ₩263,704 | ₩254,489 | ₩262,395 | +2.27% | 18.6만 |
|---|
| 2026.08.03 | ₩255,197 | ₩258,122 | ₩253,341 | ₩256,639 | +0.57% | 19.5만 |
|---|
| 2026.07.31 | ₩249,695 | ₩251,711 | ₩245,768 | ₩250,723 | +0.41% | 37.5만 |
|---|
| 2026.07.30 | ₩254,142 | ₩258,709 | ₩246,636 | ₩249,294 | -1.91% | 33만 |
|---|
| 2026.07.29 | ₩260,859 | ₩260,859 | ₩252,286 | ₩253,047 | -2.99% | 31.4만 |
|---|
| 2026.07.28 | ₩264,425 | ₩279,543 | ₩264,265 | ₩264,799 | +0.14% | 57.3만 |
|---|
| 2026.07.27 | ₩260,859 | ₩262,996 | ₩256,412 | ₩258,068 | -1.07% | 26.2만 |
|---|
| 2026.07.24 | ₩254,128 | ₩259,951 | ₩254,128 | ₩258,923 | +1.89% | 35.1만 |
|---|
| 2026.07.23 | ₩246,944 | ₩253,287 | ₩244,887 | ₩252,753 | +2.35% | 34.6만 |
|---|
| 2026.07.22 | ₩246,743 | ₩251,351 | ₩246,743 | ₩249,468 | +1.10% | 19.2만 |
|---|
| 2026.07.21 | ₩248,266 | ₩248,533 | ₩244,219 | ₩247,598 | -0.27% | 21만 |
|---|
| 2026.07.20 | ₩252,913 | ₩254,583 | ₩246,970 | ₩247,972 | -1.95% | 32.5만 |
|---|
| 2026.07.17 | ₩256,880 | ₩260,739 | ₩251,458 | ₩252,673 | -1.64% | 20.9만 |
|---|
| 2026.07.16 | ₩252,018 | ₩259,738 | ₩252,018 | ₩258,816 | +2.70% | 21.9만 |
|---|
| 2026.07.15 | ₩252,900 | ₩256,252 | ₩250,429 | ₩253,220 | +0.13% | 38.8만 |
|---|
| 2026.07.14 | ₩252,125 | ₩254,262 | ₩248,600 | ₩252,646 | +0.21% | 35.8만 |
|---|
| 2026.07.13 | ₩252,392 | ₩254,916 | ₩247,531 | ₩247,865 | -1.79% | 26.4만 |
|---|
| 2026.07.10 | ₩252,312 | ₩256,065 | ₩252,045 | ₩252,139 | -0.07% | 17.8만 |
|---|
| 2026.07.09 | ₩252,205 | ₩254,943 | ₩250,790 | ₩251,872 | -0.13% | 21.1만 |
|---|
| 2026.07.08 | ₩253,661 | ₩253,661 | ₩248,186 | ₩249,868 | -1.50% | 28.9만 |
|---|
| 2026.07.07 | ₩262,515 | ₩262,542 | ₩255,531 | ₩256,559 | -2.27% | 41.2만 |
|---|
| 2026.07.06 | ₩268,565 | ₩268,565 | ₩261,060 | ₩263,918 | -1.73% | 25.1만 |
|---|
| 2026.07.02 | ₩271,089 | ₩273,773 | ₩264,692 | ₩268,058 | -1.12% | 40.2만 |
|---|
| 2026.07.01 | ₩277,232 | ₩280,785 | ₩271,556 | ₩271,663 | -2.01% | 40.4만 |
|---|
| 2026.06.30 | ₩280,731 | ₩281,145 | ₩276,311 | ₩279,583 | -0.41% | 64.3만 |
|---|
| 2026.06.29 | ₩279,222 | ₩281,786 | ₩277,019 | ₩279,422 | +0.07% | 36.1만 |
|---|
| 2026.06.26 | ₩279,836 | ₩282,574 | ₩277,406 | ₩280,531 | +0.25% | 61.5만 |
|---|
| 2026.06.25 | ₩278,554 | ₩285,112 | ₩277,192 | ₩279,970 | +0.51% | 42.2만 |
|---|
| 2026.06.24 | ₩266,081 | ₩277,807 | ₩266,081 | ₩275,883 | +3.68% | 49.2만 |
|---|
| 2026.06.23 | ₩262,529 | ₩268,298 | ₩262,529 | ₩264,038 | +0.57% | 39.3만 |
|---|
| 2026.06.22 | ₩266,842 | ₩269,099 | ₩263,624 | ₩264,799 | -0.77% | 41.5만 |
|---|
| 2026.06.18 | ₩259,243 | ₩271,436 | ₩257,614 | ₩267,283 | +3.10% | 65.7만 |
|---|
| 2026.06.17 | ₩261,273 | ₩265,026 | ₩255,958 | ₩256,132 | -1.97% | 28.3만 |
|---|
| 2026.06.16 | ₩260,472 | ₩264,225 | ₩260,472 | ₩261,153 | +0.26% | 23.2만 |
|---|
| 2026.06.15 | ₩261,674 | ₩266,428 | ₩257,053 | ₩258,602 | -1.17% | 19.8만 |
|---|
| 2026.06.12 | ₩261,313 | ₩261,434 | ₩256,773 | ₩257,841 | -1.33% | 19만 |
|---|
| 2026.06.11 | ₩251,177 | ₩259,110 | ₩248,773 | ₩258,669 | +2.98% | 26.3만 |
|---|
| 2026.06.10 | ₩257,961 | ₩257,961 | ₩248,172 | ₩248,693 | -3.59% | 28.9만 |
|---|
| 2026.06.09 | ₩253,247 | ₩259,484 | ₩252,633 | ₩258,015 | +1.88% | 34만 |
|---|
| 2026.06.08 | ₩247,678 | ₩250,496 | ₩246,396 | ₩248,119 | +0.18% | 27.1만 |
|---|
| 2026.06.05 | ₩247,144 | ₩250,002 | ₩244,713 | ₩247,611 | +0.19% | 32.3만 |
|---|
| 2026.06.04 | ₩253,688 | ₩255,330 | ₩249,014 | ₩249,481 | -1.66% | 25.4만 |
|---|
| 2026.06.03 | ₩249,842 | ₩254,436 | ₩248,413 | ₩251,337 | +0.60% | 31.7만 |
|---|
| 2026.06.02 | ₩249,014 | ₩253,901 | ₩249,014 | ₩250,803 | +0.72% | 34.7만 |
|---|
| 2026.06.01 | ₩251,671 | ₩252,553 | ₩244,206 | ₩250,416 | -0.50% | 27.7만 |
|---|
| 2026.05.29 | ₩253,861 | ₩258,028 | ₩253,394 | ₩253,394 | -0.18% | 37.9만 |
|---|
| 2026.05.28 | ₩252,820 | ₩256,653 | ₩249,668 | ₩255,357 | +1.00% | 25.9만 |
|---|
| 2026.05.27 | ₩256,025 | ₩259,764 | ₩254,409 | ₩254,863 | -0.45% | 29만 |
|---|
| 2026.05.26 | ₩248,426 | ₩254,128 | ₩248,012 | ₩253,154 | +1.90% | 25.5만 |
|---|
| 2026.05.22 | ₩247,665 | ₩249,147 | ₩245,581 | ₩247,077 | -0.24% | 14만 |
|---|
| 2026.05.21 | ₩244,166 | ₩249,374 | ₩240,400 | ₩246,663 | +1.02% | 24.6만 |
|---|
| 2026.05.20 | ₩238,477 | ₩247,531 | ₩234,737 | ₩247,064 | +3.60% | 49.2만 |
|---|
| 2026.05.19 | ₩241,027 | ₩241,027 | ₩235,565 | ₩237,729 | -1.37% | 21.1만 |
|---|
| 2026.05.18 | ₩239,999 | ₩243,231 | ₩238,023 | ₩243,057 | +1.27% | 23.1만 |
|---|
| 2026.05.15 | ₩246,717 | ₩246,717 | ₩238,076 | ₩238,543 | -3.31% | 18.9만 |
|---|
| 2026.05.14 | ₩247,424 | ₩250,963 | ₩246,035 | ₩247,919 | +0.20% | 32.4만 |
|---|
| 2026.05.13 | ₩244,887 | ₩248,666 | ₩243,097 | ₩246,276 | +0.57% | 39.5만 |
|---|
| 2026.05.12 | ₩248,600 | ₩248,600 | ₩241,789 | ₩245,995 | -1.05% | 33만 |
|---|
| 2026.05.11 | ₩251,591 | ₩253,541 | ₩247,878 | ₩247,892 | -1.47% | 33.5만 |
|---|
| 2026.05.08 | ₩257,988 | ₩257,988 | ₩251,271 | ₩251,885 | -2.37% | 39.2만 |
|---|
| 2026.05.07 | ₩262,983 | ₩265,574 | ₩255,945 | ₩257,227 | -2.19% | 29만 |
|---|
| 2026.05.06 | ₩258,869 | ₩261,086 | ₩257,173 | ₩259,457 | +0.23% | 28.9만 |
|---|
| 2026.05.05 | ₩251,591 | ₩254,770 | ₩247,211 | ₩253,942 | +0.93% | 21.9만 |
|---|
| 2026.05.04 | ₩254,356 | ₩256,920 | ₩245,568 | ₩249,347 | -1.97% | 39만 |
|---|
| 2026.05.01 | ₩256,025 | ₩259,030 | ₩253,421 | ₩256,479 | +0.18% | 34만 |
|---|
| 2026.04.30 | ₩252,646 | ₩255,718 | ₩251,137 | ₩254,716 | +0.82% | 27.6만 |
|---|
| 2026.04.29 | ₩255,985 | ₩258,763 | ₩249,548 | ₩252,005 | -1.55% | 57.3만 |
|---|
| 2026.04.28 | ₩253,701 | ₩266,762 | ₩249,842 | ₩255,184 | +0.58% | 55.4만 |
|---|
| 2026.04.27 | ₩242,790 | ₩249,948 | ₩242,109 | ₩249,080 | +2.59% | 29.6만 |
|---|
| 2026.04.24 | ₩246,930 | ₩247,131 | ₩241,869 | ₩242,483 | -1.80% | 35.8만 |
|---|
| 2026.04.23 | ₩246,650 | ₩252,833 | ₩246,650 | ₩247,505 | +0.35% | 32.6만 |
|---|
| 2026.04.22 | ₩246,396 | ₩248,226 | ₩241,842 | ₩247,691 | +0.53% | 60.7만 |
|---|
| 2026.04.21 | ₩242,603 | ₩246,049 | ₩240,467 | ₩243,164 | +0.23% | 34.9만 |
|---|
| 2026.04.20 | ₩235,432 | ₩242,136 | ₩234,377 | ₩241,415 | +2.54% | 35.7만 |
|---|
| 2026.04.17 | ₩230,397 | ₩240,119 | ₩230,397 | ₩235,405 | +2.17% | 25.5만 |
|---|
| 2026.04.16 | ₩231,345 | ₩233,442 | ₩226,190 | ₩226,845 | -1.95% | 25.1만 |
|---|
| 2026.04.15 | ₩236,754 | ₩236,754 | ₩229,395 | ₩230,490 | -2.65% | 29.3만 |
|---|
| 2026.04.14 | ₩240,760 | ₩241,602 | ₩237,301 | ₩237,569 | -1.33% | 20.2만 |
|---|
| 2026.04.13 | ₩234,390 | ₩240,507 | ₩232,828 | ₩240,119 | +2.44% | 21만 |
|---|
| 2026.04.10 | ₩237,569 | ₩237,569 | ₩234,123 | ₩235,245 | -0.98% | 16.2만 |
|---|
| 2026.04.09 | ₩232,040 | ₩239,772 | ₩232,040 | ₩237,355 | +2.29% | 21.1만 |
|---|
| 2026.04.08 | ₩229,088 | ₩234,724 | ₩228,367 | ₩233,949 | +2.12% | 30.8만 |
|---|
| 2026.04.07 | ₩222,291 | ₩224,654 | ₩220,902 | ₩222,411 | +0.05% | 23만 |
|---|
| 2026.04.06 | ₩220,555 | ₩223,933 | ₩218,124 | ₩223,840 | +1.49% | 16.3만 |
|---|
| 2026.04.02 | ₩224,040 | ₩231,425 | ₩218,965 | ₩222,090 | -0.87% | 30.8만 |
|---|
| 2026.04.01 | ₩229,409 | ₩233,202 | ₩228,033 | ₩228,434 | -0.42% | 25.6만 |
|---|
| 2026.03.31 | ₩227,032 | ₩231,986 | ₩224,414 | ₩229,195 | +0.95% | 43.3만 |
|---|
| 2026.03.30 | ₩227,566 | ₩227,566 | ₩223,119 | ₩223,252 | -1.90% | 25.1만 |
|---|
| 2026.03.27 | ₩227,512 | ₩228,754 | ₩224,454 | ₩224,868 | -1.16% | 16.4만 |
|---|
| 2026.03.26 | ₩232,307 | ₩235,472 | ₩227,365 | ₩228,541 | -1.62% | 24.9만 |
|---|
| 2026.03.25 | ₩233,963 | ₩235,472 | ₩226,871 | ₩233,482 | -0.21% | 18.8만 |
|---|
| 2026.03.24 | ₩227,165 | ₩233,335 | ₩225,643 | ₩230,838 | +1.62% | 19.4만 |
|---|
| 2026.03.23 | ₩229,315 | ₩233,402 | ₩226,992 | ₩228,808 | -0.22% | 25.1만 |
|---|
| 2026.03.20 | ₩228,113 | ₩229,115 | ₩220,688 | ₩223,052 | -2.22% | 56.8만 |
|---|
| 2026.03.19 | ₩231,973 | ₩232,173 | ₩226,644 | ₩228,501 | -1.50% | 30.5만 |
|---|
| 2026.03.18 | ₩234,817 | ₩237,983 | ₩233,589 | ₩233,709 | -0.47% | 20.3만 |
|---|
| 2026.03.17 | ₩239,305 | ₩240,734 | ₩235,405 | ₩237,448 | -0.78% | 20.7만 |
|---|
| 2026.03.16 | ₩239,265 | ₩239,745 | ₩236,140 | ₩238,049 | -0.51% | 22.9만 |
|---|
| 2026.03.13 | ₩239,598 | ₩242,163 | ₩234,804 | ₩237,662 | -0.81% | 31.3만 |
|---|
| 2026.03.12 | ₩238,557 | ₩240,547 | ₩235,966 | ₩238,196 | -0.15% | 30.2만 |
|---|
| 2026.03.11 | ₩243,044 | ₩244,860 | ₩238,076 | ₩241,348 | -0.70% | 17.4만 |
|---|
| 2026.03.10 | ₩245,074 | ₩247,505 | ₩242,256 | ₩242,603 | -1.01% | 20.5만 |
|---|
| 2026.03.09 | ₩244,393 | ₩248,506 | ₩241,415 | ₩247,211 | +1.15% | 28.4만 |
|---|
| 2026.03.06 | ₩248,119 | ₩249,935 | ₩245,034 | ₩248,426 | +0.12% | 31.7만 |
|---|
| 2026.03.05 | ₩253,167 | ₩256,559 | ₩249,948 | ₩251,831 | -0.53% | 34.2만 |
|---|
| 2026.03.04 | ₩255,424 | ₩256,399 | ₩253,447 | ₩255,664 | +0.09% | 16.3만 |
|---|
| 2026.03.03 | ₩251,604 | ₩257,761 | ₩248,974 | ₩254,783 | +1.26% | 23.2만 |
|---|
| 2026.03.02 | ₩255,077 | ₩260,392 | ₩252,740 | ₩257,694 | +1.03% | 22.9만 |
|---|
| 2026.02.27 | ₩254,476 | ₩259,310 | ₩253,073 | ₩258,509 | +1.58% | 18.4만 |
|---|
| 2026.02.26 | ₩258,162 | ₩259,070 | ₩252,499 | ₩257,133 | -0.40% | 14.4만 |
|---|
| 2026.02.25 | ₩265,640 | ₩265,640 | ₩253,180 | ₩255,544 | -3.80% | 20만 |
|---|
| 2026.02.24 | ₩262,903 | ₩266,615 | ₩262,021 | ₩264,185 | +0.49% | 15.7만 |
|---|
| 2026.02.23 | ₩267,497 | ₩268,431 | ₩260,419 | ₩262,168 | -1.99% | 26.7만 |
|---|
| 2026.02.20 | ₩267,310 | ₩273,119 | ₩265,787 | ₩267,123 | -0.07% | 15.1만 |
|---|
| 2026.02.19 | ₩270,555 | ₩271,703 | ₩265,787 | ₩267,376 | -1.17% | 22.4만 |
|---|
| 2026.02.18 | ₩274,949 | ₩278,448 | ₩271,156 | ₩271,570 | -1.23% | 22.9만 |
|---|
| 2026.02.17 | ₩278,848 | ₩279,035 | ₩271,516 | ₩275,149 | -1.33% | 23.7만 |
|---|
| 2026.02.13 | ₩278,541 | ₩281,239 | ₩275,376 | ₩279,129 | +0.21% | 36만 |
|---|
| 2026.02.12 | ₩277,646 | ₩283,095 | ₩277,633 | ₩279,396 | +0.63% | 42만 |
|---|
| 2026.02.11 | ₩273,186 | ₩277,700 | ₩268,525 | ₩274,962 | +0.65% | 36.4만 |
|---|
| 2026.02.10 | ₩266,148 | ₩275,122 | ₩261,327 | ₩274,869 | +3.28% | 41만 |
|---|
| 2026.02.09 | ₩259,684 | ₩263,090 | ₩258,776 | ₩261,848 | +0.83% | 20.3만 |
|---|
| 2026.02.06 | ₩257,360 | ₩262,863 | ₩256,759 | ₩259,457 | +0.81% | 37.9만 |
|---|
| 2026.02.05 | ₩256,572 | ₩259,924 | ₩253,354 | ₩255,611 | -0.37% | 29.4만 |
|---|
| 2026.02.04 | ₩247,705 | ₩259,163 | ₩246,636 | ₩258,215 | +4.24% | 34.4만 |
|---|
| 2026.02.03 | ₩238,984 | ₩248,292 | ₩236,473 | ₩244,620 | +2.36% | 24.5만 |
|---|
| 2026.02.02 | ₩236,407 | ₩240,293 | ₩234,510 | ₩239,959 | +1.50% | 25.4만 |
|---|
| 2026.01.30 | ₩234,911 | ₩239,492 | ₩233,482 | ₩236,086 | +0.50% | 27.6만 |
|---|
| 2026.01.29 | ₩238,717 | ₩243,805 | ₩234,230 | ₩237,702 | -0.43% | 22.8만 |
|---|
| 2026.01.28 | ₩239,719 | ₩240,680 | ₩236,073 | ₩236,994 | -1.14% | 20.5만 |
|---|
| 2026.01.27 | ₩242,136 | ₩244,687 | ₩238,196 | ₩239,598 | -1.05% | 16.9만 |
|---|
| 2026.01.26 | ₩245,581 | ₩245,728 | ₩242,096 | ₩243,925 | -0.67% | 20.4만 |
|---|
| 2026.01.23 | ₩247,331 | ₩249,094 | ₩243,378 | ₩243,391 | -1.59% | 18.8만 |
|---|
| 2026.01.22 | ₩251,805 | ₩253,728 | ₩246,503 | ₩248,787 | -1.20% | 20.1만 |
|---|
| 2026.01.21 | ₩246,650 | ₩251,257 | ₩241,335 | ₩249,882 | +1.31% | 34.7만 |
|---|
| 2026.01.20 | ₩246,930 | ₩248,239 | ₩243,872 | ₩245,394 | -0.62% | 26.1만 |
|---|
| 2026.01.16 | ₩250,095 | ₩252,967 | ₩249,788 | ₩251,244 | +0.46% | 26.2만 |
|---|
| 2026.01.15 | ₩245,621 | ₩250,883 | ₩245,621 | ₩250,776 | +2.10% | 30.8만 |
|---|
| 2026.01.14 | ₩242,657 | ₩246,944 | ₩238,971 | ₩245,755 | +1.28% | 33.1만 |
|---|
| 2026.01.13 | ₩240,173 | ₩243,311 | ₩239,518 | ₩243,151 | +1.24% | 19.7만 |
|---|
| 2026.01.12 | ₩238,557 | ₩243,084 | ₩233,949 | ₩240,186 | +0.68% | 36.5만 |
|---|
| 2026.01.09 | ₩232,627 | ₩239,999 | ₩231,933 | ₩239,104 | +2.78% | 31.9만 |
|---|
| 2026.01.08 | ₩219,286 | ₩232,080 | ₩218,925 | ₩231,051 | +5.37% | 20.3만 |
|---|
| 2026.01.07 | ₩228,113 | ₩230,183 | ₩219,286 | ₩220,782 | -3.21% | 26만 |
|---|
| 2026.01.06 | ₩224,147 | ₩227,325 | ₩221,089 | ₩227,312 | +1.41% | 17.9만 |
|---|
| 2026.01.05 | ₩221,209 | ₩228,127 | ₩221,209 | ₩225,830 | +2.09% | 32.8만 |
|---|
| 2026.01.02 | ₩217,016 | ₩222,144 | ₩215,587 | ₩219,980 | +1.37% | 21.3만 |
|---|
| 2025.12.31 | ₩218,925 | ₩222,104 | ₩215,346 | ₩215,640 | -1.50% | 27.4만 |
|---|
| 2025.12.30 | ₩220,888 | ₩222,424 | ₩219,406 | ₩220,207 | -0.31% | 16.3만 |
|---|
| 2025.12.29 | ₩224,361 | ₩224,588 | ₩220,675 | ₩222,010 | -1.05% | 19.1만 |
|---|
| 2025.12.26 | ₩221,970 | ₩224,094 | ₩221,022 | ₩223,266 | +0.58% | 11.2만 |
|---|
| 2025.12.24 | ₩221,650 | ₩223,065 | ₩220,060 | ₩222,504 | +0.39% | 8.8만 |
|---|
| 2025.12.23 | ₩222,264 | ₩222,558 | ₩220,421 | ₩220,755 | -0.68% | 12.1만 |
|---|
| 2025.12.22 | ₩223,199 | ₩224,574 | ₩220,354 | ₩223,599 | +0.18% | 26.4만 |
|---|
| 2025.12.19 | ₩223,172 | ₩223,599 | ₩219,940 | ₩222,838 | -0.15% | 50.2만 |
|---|
| 2025.12.18 | ₩223,960 | ₩227,138 | ₩221,903 | ₩224,200 | +0.11% | 24만 |
|---|
| 2025.12.17 | ₩224,387 | ₩228,260 | ₩220,942 | ₩222,331 | -0.92% | 25.4만 |
|---|
| 2025.12.16 | ₩224,321 | ₩227,245 | ₩223,212 | ₩225,656 | +0.60% | 28.8만 |
|---|
| 2025.12.15 | ₩227,272 | ₩227,953 | ₩222,478 | ₩225,536 | -0.76% | 20만 |
|---|
| 2025.12.12 | ₩229,529 | ₩232,133 | ₩223,867 | ₩226,324 | -1.40% | 23.2만 |
|---|
| 2025.12.11 | ₩226,177 | ₩229,756 | ₩225,469 | ₩228,607 | +1.07% | 21.4만 |
|---|
| 2025.12.10 | ₩220,648 | ₩225,896 | ₩219,833 | ₩224,775 | +1.87% | 47.5만 |
|---|
| 2025.12.09 | ₩221,529 | ₩225,643 | ₩219,339 | ₩220,314 | -0.55% | 23.3만 |
|---|
| 2025.12.08 | ₩225,643 | ₩228,207 | ₩221,476 | ₩222,811 | -1.25% | 33.5만 |
|---|
| 2025.12.05 | ₩226,204 | ₩227,966 | ₩223,867 | ₩226,324 | +0.05% | 26.6만 |
|---|
| 2025.12.04 | ₩228,060 | ₩229,996 | ₩224,628 | ₩225,750 | -1.01% | 22.8만 |
|---|
| 2025.12.03 | ₩224,427 | ₩228,875 | ₩224,267 | ₩228,207 | +1.68% | 32.1만 |
|---|
| 2025.12.02 | ₩227,032 | ₩227,886 | ₩221,169 | ₩223,559 | -1.53% | 38.7만 |
|---|
| 2025.12.01 | ₩221,436 | ₩231,132 | ₩220,661 | ₩227,486 | +2.73% | 73.4만 |
|---|
| 2025.11.28 | ₩224,508 | ₩225,709 | ₩222,371 | ₩223,533 | -0.43% | 8.8만 |
|---|
| 2025.11.26 | ₩220,875 | ₩227,606 | ₩220,875 | ₩224,614 | +1.69% | 28만 |
|---|
| 2025.11.25 | ₩218,605 | ₩223,453 | ₩218,324 | ₩222,024 | +1.56% | 31.6만 |
|---|
| 2025.11.24 | ₩216,428 | ₩222,264 | ₩216,334 | ₩217,336 | +0.42% | 21.8만 |
|---|
| 2025.11.21 | ₩211,059 | ₩218,645 | ₩211,059 | ₩217,336 | +2.97% | 48.9만 |
|---|
| 2025.11.20 | ₩215,012 | ₩216,735 | ₩209,630 | ₩211,326 | -1.71% | 34.9만 |
|---|
| 2025.11.19 | ₩212,381 | ₩213,490 | ₩210,472 | ₩212,502 | +0.06% | 29.4만 |
|---|
| 2025.11.18 | ₩210,672 | ₩213,009 | ₩208,762 | ₩211,006 | +0.16% | 46.1만 |
|---|
| 2025.11.17 | ₩219,019 | ₩219,807 | ₩211,233 | ₩211,687 | -3.35% | 25.4만 |
|---|
| 2025.11.14 | ₩220,274 | ₩221,543 | ₩218,164 | ₩219,246 | -0.47% | 26.3만 |
|---|
| 2025.11.13 | ₩223,092 | ₩226,123 | ₩220,928 | ₩222,117 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩224,361 | ₩227,205 | ₩220,822 | ₩224,281 | -0.04% | 21.7만 |
|---|
| 2025.11.11 | ₩225,936 | ₩227,098 | ₩223,145 | ₩224,307 | -0.72% | 22만 |
|---|
| 2025.11.10 | ₩228,047 | ₩228,047 | ₩223,225 | ₩225,616 | -1.07% | 25.1만 |
|---|
| 2025.11.07 | ₩224,681 | ₩228,207 | ₩224,548 | ₩228,047 | +1.50% | 20.1만 |
|---|
| 2025.11.06 | ₩227,032 | ₩227,032 | ₩223,359 | ₩225,055 | -0.87% | 18.6만 |
|---|
| 2025.11.05 | ₩230,357 | ₩232,788 | ₩222,197 | ₩226,591 | -1.63% | 40.1만 |
|---|
| 2025.11.04 | ₩231,626 | ₩234,323 | ₩229,128 | ₩231,559 | -0.03% | 34.1만 |
|---|
| 2025.11.03 | ₩233,616 | ₩233,616 | ₩228,594 | ₩232,026 | -0.68% | 33만 |
|---|
| 2025.10.31 | ₩233,949 | ₩236,380 | ₩230,798 | ₩235,712 | +0.75% | 32.9만 |
|---|
| 2025.10.30 | ₩239,986 | ₩242,309 | ₩232,774 | ₩233,388 | -2.75% | 24.9만 |
|---|
| 2025.10.29 | ₩247,184 | ₩249,241 | ₩239,492 | ₩239,705 | -3.03% | 44.9만 |
|---|
| 2025.10.28 | ₩242,149 | ₩249,761 | ₩242,149 | ₩248,974 | +2.82% | 70.2만 |
|---|
| 2025.10.27 | ₩235,298 | ₩236,126 | ₩233,161 | ₩234,844 | -0.19% | 19.4만 |
|---|
| 2025.10.24 | ₩239,198 | ₩239,198 | ₩233,348 | ₩234,136 | -2.12% | 27.6만 |
|---|
| 2025.10.23 | ₩233,749 | ₩237,395 | ₩232,053 | ₩236,246 | +1.07% | 18.7만 |
|---|
| 2025.10.22 | ₩236,380 | ₩237,515 | ₩232,547 | ₩232,734 | -1.54% | 25.3만 |
|---|
| 2025.10.21 | ₩232,961 | ₩238,784 | ₩232,961 | ₩236,514 | +1.52% | 22.6만 |
|---|
| 2025.10.20 | ₩233,789 | ₩235,872 | ₩232,774 | ₩234,964 | +0.50% | 21.1만 |
|---|
| 2025.10.17 | ₩229,435 | ₩232,894 | ₩227,739 | ₩232,788 | +1.46% | 23만 |
|---|
| 2025.10.16 | ₩228,193 | ₩229,462 | ₩223,880 | ₩229,315 | +0.49% | 22.5만 |
|---|
| 2025.10.15 | ₩227,045 | ₩228,688 | ₩225,589 | ₩227,098 | +0.02% | 19.1만 |
|---|
| 2025.10.14 | ₩220,114 | ₩227,045 | ₩220,114 | ₩226,377 | +2.85% | 32.7만 |
|---|
| 2025.10.13 | ₩223,239 | ₩223,773 | ₩220,995 | ₩221,276 | -0.88% | 22.9만 |
|---|
| 2025.10.10 | ₩227,619 | ₩229,609 | ₩221,716 | ₩221,997 | -2.47% | 18.2만 |
|---|