시장 데이터를 불러오는 중
전체 종목
선크리트 과거 주가
Suncrete, Inc. - Class A Common Stock · RMIX · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Suncrete, Inc. - Class A Common Stock · RMIX · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,145 | ₩15,371 | ₩14,784 | ₩14,811 | -2.20% | 39.6만 |
| 2026.10.08 | ₩14,824 | ₩15,678 | ₩14,718 | ₩15,145 | +2.16% | 59.3만 |
| 2026.10.07 | ₩15,211 | ₩15,411 | ₩14,637 | ₩14,918 | -1.93% | 74.2만 |
| 2026.10.06 | ₩15,612 | ₩15,972 | ₩15,358 | ₩15,411 | -1.28% | 45.8만 |
| 2026.10.05 | ₩16,292 | ₩16,292 | ₩15,278 | ₩15,598 | -4.26% | 31만 |
| 2026.10.02 | ₩17,199 | ₩17,440 | ₩16,185 | ₩16,305 | -5.20% | 56.2만 |
| 2026.10.01 | ₩17,039 | ₩17,293 | ₩16,319 | ₩16,973 | -0.39% | 59만 |
| 2026.09.30 | ₩16,946 | ₩17,640 | ₩16,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,173 |
| +1.34% |
| 82.2만 |
| 2026.09.29 | ₩16,826 | ₩17,333 | ₩16,359 | ₩16,692 | -0.79% | 55.5만 |
|---|
| 2026.09.28 | ₩17,199 | ₩17,533 | ₩16,652 | ₩16,826 | -2.17% | 52.8만 |
|---|
| 2026.09.25 | ₩16,532 | ₩17,720 | ₩16,332 | ₩17,413 | +5.33% | 47.8만 |
|---|
| 2026.09.24 | ₩16,986 | ₩17,319 | ₩16,105 | ₩16,532 | -2.67% | 65.8만 |
|---|
| 2026.09.23 | ₩17,773 | ₩17,786 | ₩16,946 | ₩16,986 | -4.43% | 25.5만 |
|---|
| 2026.09.22 | ₩18,307 | ₩18,560 | ₩17,706 | ₩17,907 | -2.19% | 32.8만 |
|---|
| 2026.09.21 | ₩18,000 | ₩18,307 | ₩17,400 | ₩17,987 | -0.07% | 28.2만 |
|---|
| 2026.09.18 | ₩17,680 | ₩18,294 | ₩17,480 | ₩17,653 | -0.15% | 31.6만 |
|---|
| 2026.09.17 | ₩18,347 | ₩18,774 | ₩17,640 | ₩17,773 | -3.13% | 30.5만 |
|---|
| 2026.09.16 | ₩17,693 | ₩18,680 | ₩17,680 | ₩17,920 | +1.28% | 40.6만 |
|---|
| 2026.09.15 | ₩17,640 | ₩18,200 | ₩17,186 | ₩17,626 | -0.08% | 50.8만 |
|---|
| 2026.09.14 | ₩17,613 | ₩18,040 | ₩17,279 | ₩17,720 | +0.61% | 49.7만 |
|---|
| 2026.09.11 | ₩18,907 | ₩19,348 | ₩17,733 | ₩17,827 | -5.72% | 30.3만 |
|---|
| 2026.09.10 | ₩19,161 | ₩20,362 | ₩18,427 | ₩18,627 | -2.79% | 63.4만 |
|---|
| 2026.09.09 | ₩20,909 | ₩21,029 | ₩19,214 | ₩19,374 | -7.34% | 58만 |
|---|
| 2026.09.08 | ₩22,457 | ₩22,457 | ₩21,056 | ₩21,082 | -6.12% | 30.6만 |
|---|
| 2026.09.04 | ₩21,362 | ₩22,323 | ₩21,362 | ₩22,283 | +4.31% | 16.8만 |
|---|
| 2026.09.03 | ₩21,883 | ₩21,883 | ₩20,882 | ₩21,589 | -1.34% | 40만 |
|---|
| 2026.09.02 | ₩21,536 | ₩21,870 | ₩21,256 | ₩21,563 | +0.12% | 69.8만 |
|---|
| 2026.09.01 | ₩22,683 | ₩22,804 | ₩21,296 | ₩21,616 | -4.71% | 114.4만 |
|---|
| 2026.08.31 | ₩23,017 | ₩23,471 | ₩22,697 | ₩22,884 | -0.58% | 74.1만 |
|---|
| 2026.08.28 | ₩23,711 | ₩24,178 | ₩22,710 | ₩23,351 | -1.52% | 28.2만 |
|---|
| 2026.08.27 | ₩23,537 | ₩23,991 | ₩23,124 | ₩23,831 | +1.25% | 15.5만 |
|---|
| 2026.08.26 | ₩23,284 | ₩23,657 | ₩22,750 | ₩23,604 | +1.38% | 21.2만 |
|---|
| 2026.08.25 | ₩23,457 | ₩23,711 | ₩22,844 | ₩23,070 | -1.65% | 23.8만 |
|---|
| 2026.08.24 | ₩23,871 | ₩23,871 | ₩22,937 | ₩23,337 | -2.24% | 20.9만 |
|---|
| 2026.08.21 | ₩23,617 | ₩24,084 | ₩22,750 | ₩23,404 | -0.90% | 22.6만 |
|---|
| 2026.08.20 | ₩24,191 | ₩25,099 | ₩23,324 | ₩23,591 | -2.48% | 24.3만 |
|---|
| 2026.08.19 | ₩23,351 | ₩24,632 | ₩23,244 | ₩24,458 | +4.74% | 48.5만 |
|---|
| 2026.08.18 | ₩23,244 | ₩24,018 | ₩23,017 | ₩23,391 | +0.63% | 51.1만 |
|---|
| 2026.08.17 | ₩24,645 | ₩24,645 | ₩23,204 | ₩23,591 | -4.28% | 29.7만 |
|---|
| 2026.08.14 | ₩22,750 | ₩24,938 | ₩22,577 | ₩24,645 | +8.33% | 73.5만 |
|---|
| 2026.08.13 | ₩25,579 | ₩26,139 | ₩24,938 | ₩25,112 | -1.83% | 24만 |
|---|
| 2026.08.12 | ₩26,286 | ₩26,700 | ₩25,419 | ₩25,499 | -2.99% | 33.6만 |
|---|
| 2026.08.11 | ₩24,418 | ₩26,193 | ₩24,351 | ₩25,819 | +5.74% | 30.6만 |
|---|
| 2026.08.10 | ₩25,205 | ₩26,273 | ₩24,205 | ₩24,418 | -3.12% | 18.7만 |
|---|
| 2026.08.07 | ₩24,098 | ₩26,166 | ₩23,351 | ₩25,325 | +5.09% | 24.9만 |
|---|
| 2026.08.06 | ₩24,685 | ₩25,325 | ₩24,165 | ₩24,378 | -1.24% | 8.9만 |
|---|
| 2026.08.05 | ₩25,432 | ₩25,432 | ₩24,165 | ₩24,925 | -1.99% | 9.4만 |
|---|
| 2026.08.04 | ₩23,778 | ₩25,766 | ₩23,631 | ₩24,658 | +3.70% | 21.2만 |
|---|
| 2026.08.03 | ₩22,537 | ₩24,471 | ₩22,176 | ₩23,684 | +5.09% | 34.4만 |
|---|
| 2026.07.31 | ₩22,950 | ₩23,244 | ₩22,136 | ₩22,537 | -1.80% | 9.6만 |
|---|
| 2026.07.30 | ₩22,897 | ₩24,498 | ₩22,417 | ₩22,710 | -0.82% | 18.5만 |
|---|
| 2026.07.29 | ₩23,924 | ₩24,752 | ₩22,804 | ₩22,870 | -4.41% | 17.7만 |
|---|
| 2026.07.28 | ₩23,711 | ₩24,765 | ₩22,683 | ₩24,151 | +1.86% | 23.3만 |
|---|
| 2026.07.27 | ₩23,871 | ₩24,151 | ₩23,017 | ₩23,604 | -1.12% | 12.3만 |
|---|
| 2026.07.24 | ₩23,858 | ₩24,191 | ₩23,284 | ₩23,431 | -1.79% | 20.9만 |
|---|
| 2026.07.23 | ₩24,218 | ₩24,872 | ₩23,284 | ₩23,751 | -1.93% | 15.6만 |
|---|
| 2026.07.22 | ₩25,966 | ₩25,966 | ₩24,071 | ₩24,391 | -6.06% | 24.1만 |
|---|
| 2026.07.21 | ₩25,125 | ₩25,792 | ₩24,285 | ₩25,726 | +2.39% | 15만 |
|---|
| 2026.07.20 | ₩26,126 | ₩26,420 | ₩24,111 | ₩24,298 | -7.00% | 16만 |
|---|
| 2026.07.17 | ₩26,833 | ₩27,567 | ₩25,619 | ₩26,126 | -2.64% | 33만 |
|---|
| 2026.07.16 | ₩26,513 | ₩26,967 | ₩25,846 | ₩26,740 | +0.86% | 25.5만 |
|---|
| 2026.07.15 | ₩26,193 | ₩27,687 | ₩25,779 | ₩26,526 | +1.27% | 40만 |
|---|
| 2026.07.14 | ₩26,540 | ₩27,434 | ₩26,033 | ₩26,193 | -1.31% | 30.7만 |
|---|
| 2026.07.13 | ₩27,180 | ₩27,821 | ₩26,059 | ₩26,553 | -2.31% | 29.5만 |
|---|
| 2026.07.10 | ₩26,380 | ₩27,941 | ₩26,019 | ₩27,180 | +3.03% | 27.8만 |
|---|
| 2026.07.09 | ₩25,232 | ₩26,967 | ₩24,965 | ₩26,380 | +4.55% | 20.8만 |
|---|
| 2026.07.08 | ₩26,833 | ₩27,580 | ₩25,139 | ₩25,232 | -5.97% | 28.9만 |
|---|
| 2026.07.07 | ₩28,448 | ₩29,115 | ₩26,927 | ₩27,420 | -3.61% | 30.2만 |
|---|
| 2026.07.06 | ₩29,168 | ₩29,889 | ₩28,248 | ₩28,328 | -2.88% | 24.1만 |
|---|
| 2026.07.02 | ₩29,235 | ₩29,715 | ₩28,034 | ₩28,941 | -1.00% | 38.4만 |
|---|
| 2026.07.01 | ₩29,635 | ₩30,276 | ₩28,741 | ₩29,262 | -1.26% | 67.8만 |
|---|
| 2026.06.30 | ₩28,901 | ₩30,436 | ₩28,901 | ₩30,062 | +4.02% | 33.1만 |
|---|
| 2026.06.29 | ₩28,288 | ₩28,781 | ₩27,380 | ₩28,635 | +1.23% | 22.5만 |
|---|
| 2026.06.26 | ₩28,301 | ₩28,768 | ₩27,380 | ₩28,341 | +0.14% | 22.9만 |
|---|
| 2026.06.25 | ₩27,861 | ₩28,728 | ₩27,274 | ₩28,541 | +2.44% | 41.9만 |
|---|
| 2026.06.24 | ₩27,474 | ₩28,408 | ₩25,139 | ₩27,861 | +1.41% | 54.8만 |
|---|
| 2026.06.23 | ₩29,662 | ₩30,142 | ₩26,980 | ₩27,007 | -8.95% | 48.1만 |
|---|
| 2026.06.22 | ₩33,371 | ₩34,025 | ₩29,288 | ₩30,583 | -8.36% | 84.1만 |
|---|
| 2026.06.18 | ₩31,717 | ₩33,732 | ₩29,355 | ₩33,145 | +4.50% | 355.9만 |
|---|
| 2026.06.17 | ₩30,956 | ₩31,877 | ₩30,676 | ₩31,250 | +0.95% | 76.2만 |
|---|
| 2026.06.16 | ₩30,356 | ₩31,757 | ₩30,276 | ₩30,956 | +1.98% | 62.5만 |
|---|
| 2026.06.15 | ₩29,742 | ₩31,183 | ₩28,755 | ₩30,369 | +2.11% | 70.6만 |
|---|
| 2026.06.12 | ₩27,340 | ₩30,316 | ₩26,766 | ₩29,195 | +6.78% | 98.5만 |
|---|
| 2026.06.11 | ₩26,513 | ₩28,021 | ₩26,153 | ₩26,953 | +1.66% | 51만 |
|---|
| 2026.06.10 | ₩24,952 | ₩28,021 | ₩24,712 | ₩26,513 | +6.26% | 115.8만 |
|---|
| 2026.06.09 | ₩23,591 | ₩25,272 | ₩23,177 | ₩24,965 | +5.83% | 66.5만 |
|---|
| 2026.06.08 | ₩23,391 | ₩24,218 | ₩22,790 | ₩23,177 | -0.91% | 37만 |
|---|
| 2026.06.05 | ₩23,898 | ₩24,084 | ₩22,497 | ₩23,017 | -3.69% | 24.5만 |
|---|
| 2026.06.04 | ₩23,764 | ₩24,632 | ₩23,097 | ₩23,644 | -0.51% | 20.2만 |
|---|
| 2026.06.03 | ₩24,018 | ₩24,565 | ₩23,684 | ₩24,044 | +0.11% | 15.7만 |
|---|
| 2026.06.02 | ₩24,925 | ₩24,925 | ₩23,698 | ₩23,898 | -4.12% | 20.5만 |
|---|
| 2026.06.01 | ₩23,831 | ₩24,965 | ₩22,977 | ₩24,925 | +4.59% | 28.6만 |
|---|
| 2026.05.29 | ₩22,630 | ₩24,245 | ₩22,150 | ₩23,804 | +5.19% | 46.6만 |
|---|
| 2026.05.28 | ₩22,176 | ₩22,683 | ₩21,643 | ₩22,430 | +1.14% | 27.9만 |
|---|
| 2026.05.27 | ₩21,976 | ₩22,483 | ₩21,296 | ₩21,736 | -1.09% | 23.3만 |
|---|
| 2026.05.26 | ₩22,016 | ₩22,203 | ₩21,162 | ₩21,870 | -0.67% | 10.9만 |
|---|
| 2026.05.22 | ₩21,723 | ₩21,723 | ₩20,695 | ₩21,429 | -1.35% | 19만 |
|---|
| 2026.05.21 | ₩21,736 | ₩22,283 | ₩21,042 | ₩21,416 | -1.47% | 11만 |
|---|
| 2026.05.20 | ₩21,496 | ₩22,430 | ₩20,935 | ₩21,629 | +0.62% | 13.5만 |
|---|
| 2026.05.19 | ₩24,405 | ₩24,405 | ₩21,456 | ₩21,549 | -11.70% | 14.9만 |
|---|
| 2026.05.18 | ₩23,537 | ₩24,365 | ₩22,990 | ₩23,671 | +0.57% | 26만 |
|---|
| 2026.05.15 | ₩21,683 | ₩24,338 | ₩21,683 | ₩23,537 | +8.55% | 38.7만 |
|---|
| 2026.05.14 | ₩24,805 | ₩25,019 | ₩23,217 | ₩23,351 | -5.86% | 47.7만 |
|---|
| 2026.05.13 | ₩22,096 | ₩23,804 | ₩21,362 | ₩23,524 | +6.46% | 42.1만 |
|---|
| 2026.05.12 | ₩21,843 | ₩22,937 | ₩20,148 | ₩22,016 | +0.79% | 37.5만 |
|---|
| 2026.05.11 | ₩22,350 | ₩23,471 | ₩21,269 | ₩21,856 | -2.21% | 15.2만 |
|---|
| 2026.05.08 | ₩20,268 | ₩22,657 | ₩20,268 | ₩22,123 | +9.15% | 14.4만 |
|---|
| 2026.05.07 | ₩20,535 | ₩22,670 | ₩19,735 | ₩20,549 | +0.06% | 11.4만 |
|---|
| 2026.05.06 | ₩20,468 | ₩22,083 | ₩19,201 | ₩20,535 | +0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩22,670 | ₩24,004 | ₩20,348 | ₩20,549 | -9.36% | 17.4만 |
|---|
| 2026.05.04 | ₩23,124 | ₩24,004 | ₩21,923 | ₩22,603 | -2.25% | 35.2만 |
|---|
| 2026.05.01 | ₩21,096 | ₩23,978 | ₩20,775 | ₩22,563 | +6.96% | 18.3만 |
|---|
| 2026.04.30 | ₩21,269 | ₩22,016 | ₩20,695 | ₩20,815 | -2.13% | 9.9만 |
|---|
| 2026.04.29 | ₩21,242 | ₩22,830 | ₩20,722 | ₩21,002 | -1.13% | 12.1만 |
|---|
| 2026.04.28 | ₩21,162 | ₩22,136 | ₩20,442 | ₩21,109 | -0.25% | 7.3만 |
|---|
| 2026.04.27 | ₩20,362 | ₩22,670 | ₩20,015 | ₩21,349 | +4.85% | 17.8만 |
|---|
| 2026.04.24 | ₩20,869 | ₩20,869 | ₩19,815 | ₩20,122 | -3.58% | 19.2만 |
|---|
| 2026.04.23 | ₩17,640 | ₩21,082 | ₩17,346 | ₩20,562 | +16.57% | 21.8만 |
|---|
| 2026.04.22 | ₩17,506 | ₩17,746 | ₩16,933 | ₩17,706 | +1.14% | 7.7만 |
|---|
| 2026.04.21 | ₩16,679 | ₩17,746 | ₩16,479 | ₩17,226 | +3.28% | 15.1만 |
|---|
| 2026.04.20 | ₩16,732 | ₩16,946 | ₩16,399 | ₩16,892 | +0.96% | 102.8만 |
|---|
| 2026.04.17 | ₩17,213 | ₩17,213 | ₩16,399 | ₩16,986 | -1.32% | 59.8만 |
|---|
| 2026.04.16 | ₩17,266 | ₩17,346 | ₩16,546 | ₩17,173 | -0.54% | 56.6만 |
|---|
| 2026.04.15 | ₩17,653 | ₩17,680 | ₩17,346 | ₩17,453 | -1.13% | 6.5만 |
|---|
| 2026.04.14 | ₩16,052 | ₩17,680 | ₩14,798 | ₩17,413 | +8.48% | 16만 |
|---|
| 2026.04.13 | ₩15,051 | ₩18,027 | ₩14,811 | ₩17,413 | +15.69% | 23.7만 |
|---|
| 2026.04.10 | ₩14,584 | ₩14,891 | ₩14,571 | ₩14,878 | +2.01% | 15.7만 |
|---|
| 2026.04.09 | ₩12,276 | ₩14,984 | ₩12,276 | ₩14,557 | +18.59% | 20.7만 |
|---|
| 2026.04.08 | ₩14,691 | ₩14,691 | ₩13,904 | ₩14,344 | -2.36% | 578.7만 |
|---|
| 2026.04.07 | ₩14,237 | ₩15,198 | ₩14,024 | ₩14,024 | -1.50% | 8.6만 |
|---|
| 2026.04.06 | ₩14,944 | ₩15,238 | ₩13,610 | ₩14,197 | -5.00% | 3.9만 |
|---|
| 2026.04.02 | ₩14,531 | ₩16,025 | ₩14,357 | ₩14,798 | +1.84% | 1.9만 |
|---|