시장 데이터를 불러오는 중
전체 종목
Smith Douglas Homes Corp. Class A Common Stock 과거 주가
Smith Douglas Homes Corp. Class A Common Stock · SDHC · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smith Douglas Homes Corp. Class A Common Stock · SDHC · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,601 | ₩14,017 | ₩13,239 | ₩13,601 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,186 | ₩13,869 | ₩13,065 | ₩13,682 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,507 | ₩13,800 | ₩13,199 | ₩13,239 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,749 | ₩13,762 | ₩13,400 | ₩13,655 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,588 | ₩14,030 | ₩13,494 | ₩13,494 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,842 | ₩14,579 | ₩13,454 | ₩13,507 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,481 | ₩13,775 | ₩13,197 | ₩13,588 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,749 | ₩14,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,615 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,601 | ₩13,990 | ₩13,601 | ₩13,735 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,735 | ₩13,997 | ₩13,668 | ₩13,775 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,030 | ₩14,218 | ₩13,762 | ₩13,775 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,896 | ₩14,332 | ₩13,548 | ₩14,070 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,695 | ₩14,144 | ₩13,253 | ₩13,829 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,266 | ₩13,909 | ₩13,226 | ₩13,869 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,454 | ₩13,501 | ₩13,065 | ₩13,253 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,615 | ₩13,762 | ₩13,273 | ₩13,454 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,177 | ₩14,204 | ₩13,695 | ₩13,735 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,472 | ₩14,613 | ₩13,842 | ₩13,842 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,566 | ₩15,485 | ₩14,352 | ₩14,459 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,030 | ₩14,533 | ₩14,030 | ₩14,419 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,064 | ₩14,419 | ₩13,842 | ₩14,177 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,414 | ₩14,352 | ₩13,414 | ₩13,963 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,298 | ₩14,332 | ₩13,675 | ₩13,842 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,700 | ₩14,955 | ₩14,231 | ₩14,298 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,888 | ₩15,263 | ₩14,539 | ₩15,022 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,941 | ₩15,598 | ₩14,620 | ₩14,700 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,410 | ₩16,000 | ₩14,801 | ₩14,874 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩16,000 | ₩16,415 | ₩15,182 | ₩15,290 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,496 | ₩17,085 | ₩15,926 | ₩16,187 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,281 | ₩16,931 | ₩16,281 | ₩16,536 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,670 | ₩16,811 | ₩16,161 | ₩16,281 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,697 | ₩16,938 | ₩16,469 | ₩16,804 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,965 | ₩17,300 | ₩16,094 | ₩16,643 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,710 | ₩17,816 | ₩16,442 | ₩16,643 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,844 | ₩17,018 | ₩16,522 | ₩16,630 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,568 | ₩17,601 | ₩16,656 | ₩16,723 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,465 | ₩18,747 | ₩17,795 | ₩17,876 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,613 | ₩19,162 | ₩17,704 | ₩18,037 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,995 | ₩19,189 | ₩18,118 | ₩18,747 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,841 | ₩19,430 | ₩18,733 | ₩18,733 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,506 | ₩19,202 | ₩18,465 | ₩18,988 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,961 | ₩19,899 | ₩18,961 | ₩19,149 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,901 | ₩19,698 | ₩18,901 | ₩19,283 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,465 | ₩19,095 | ₩17,916 | ₩18,599 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,774 | ₩19,832 | ₩17,983 | ₩18,573 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,872 | ₩20,288 | ₩18,278 | ₩18,827 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,275 | ₩20,837 | ₩20,275 | ₩20,837 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,966 | ₩20,663 | ₩19,511 | ₩20,422 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,033 | ₩20,435 | ₩19,846 | ₩19,846 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,846 | ₩20,368 | ₩19,497 | ₩19,872 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,228 | ₩20,288 | ₩19,484 | ₩20,033 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,543 | ₩21,105 | ₩19,725 | ₩20,154 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,616 | ₩20,998 | ₩20,368 | ₩20,837 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,543 | ₩21,092 | ₩19,872 | ₩19,993 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,181 | ₩20,918 | ₩19,933 | ₩20,449 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,176 | ₩20,020 | ₩18,955 | ₩19,618 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,752 | ₩20,261 | ₩19,497 | ₩19,658 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,417 | ₩19,986 | ₩18,814 | ₩19,363 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,945 | ₩21,340 | ₩19,363 | ₩19,631 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,440 | ₩21,816 | ₩20,650 | ₩20,690 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,529 | ₩21,507 | ₩20,435 | ₩21,414 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,239 | ₩21,601 | ₩20,234 | ₩20,328 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,797 | ₩21,286 | ₩20,623 | ₩21,038 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,342 | ₩21,481 | ₩20,342 | ₩20,717 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,556 | ₩21,695 | ₩20,556 | ₩20,677 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,690 | ₩21,025 | ₩20,087 | ₩20,409 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,596 | ₩21,440 | ₩20,221 | ₩20,677 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,891 | ₩21,326 | ₩20,449 | ₩20,650 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,320 | ₩21,420 | ₩20,087 | ₩20,797 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,105 | ₩21,668 | ₩20,524 | ₩21,320 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,784 | ₩21,125 | ₩20,087 | ₩20,784 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,181 | ₩21,333 | ₩20,047 | ₩20,824 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,524 | ₩20,502 | ₩19,109 | ₩20,087 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,988 | ₩19,712 | ₩18,673 | ₩19,564 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,551 | ₩20,060 | ₩18,948 | ₩19,135 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,956 | ₩19,631 | ₩17,956 | ₩19,216 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,675 | ₩18,074 | ₩17,609 | ₩17,742 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,559 | ₩18,680 | ₩17,655 | ₩17,836 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,728 | ₩18,559 | ₩17,635 | ₩18,425 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,546 | ₩18,934 | ₩17,420 | ₩17,755 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,648 | ₩19,403 | ₩16,991 | ₩18,372 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,358 | ₩18,720 | ₩17,782 | ₩17,782 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,559 | ₩18,894 | ₩18,104 | ₩18,117 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,608 | ₩18,553 | ₩17,257 | ₩18,398 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,648 | ₩18,037 | ₩17,233 | ₩17,380 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,742 | ₩18,224 | ₩17,447 | ₩17,755 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,192 | ₩18,110 | ₩16,750 | ₩17,742 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,286 | ₩17,407 | ₩16,898 | ₩16,991 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,286 | ₩17,702 | ₩16,603 | ₩17,407 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,192 | ₩17,635 | ₩16,591 | ₩17,032 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,621 | ₩18,352 | ₩17,119 | ₩17,219 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,027 | ₩17,621 | ₩15,142 | ₩17,621 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,683 | ₩16,884 | ₩16,027 | ₩16,027 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,442 | ₩16,804 | ₩16,120 | ₩16,522 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,080 | ₩16,784 | ₩16,080 | ₩16,589 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,986 | ₩16,250 | ₩15,772 | ₩16,067 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,410 | ₩15,973 | ₩15,122 | ₩15,665 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,397 | ₩15,765 | ₩14,914 | ₩15,584 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,365 | ₩15,476 | ₩14,365 | ₩15,316 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,156 | ₩15,290 | ₩14,486 | ₩14,526 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,968 | ₩15,973 | ₩14,968 | ₩15,129 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,397 | ₩15,866 | ₩14,740 | ₩14,968 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,611 | ₩15,980 | ₩15,196 | ₩15,558 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,913 | ₩16,053 | ₩15,330 | ₩15,464 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,978 | ₩16,978 | ₩15,852 | ₩15,960 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,487 | ₩17,487 | ₩16,710 | ₩16,884 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,434 | ₩17,514 | ₩17,025 | ₩17,420 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,648 | ₩17,739 | ₩16,690 | ₩17,273 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,809 | ₩18,318 | ₩17,340 | ₩17,434 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,058 | ₩17,715 | ₩17,058 | ₩17,460 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,318 | ₩18,586 | ₩16,864 | ₩17,005 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,707 | ₩19,182 | ₩18,369 | ₩18,693 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,889 | ₩19,397 | ₩17,527 | ₩19,001 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,988 | ₩19,310 | ₩17,407 | ₩17,862 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,506 | ₩18,934 | ₩18,238 | ₩18,439 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,934 | ₩19,028 | ₩18,305 | ₩18,439 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,216 | ₩19,578 | ₩17,434 | ₩18,934 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,966 | ₩19,966 | ₩18,867 | ₩19,310 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,765 | ₩20,254 | ₩19,390 | ₩19,484 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,167 | ₩20,670 | ₩19,658 | ₩19,752 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,948 | ₩20,234 | ₩18,948 | ₩19,886 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,680 | ₩19,792 | ₩18,680 | ₩19,283 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,305 | ₩18,412 | ₩17,929 | ₩18,211 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,573 | ₩18,821 | ₩17,903 | ₩18,398 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,290 | ₩19,290 | ₩18,251 | ₩18,398 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,698 | ₩19,805 | ₩18,814 | ₩19,068 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,872 | ₩20,744 | ₩19,785 | ₩19,993 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,269 | ₩20,569 | ₩19,082 | ₩19,966 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,760 | ₩19,799 | ₩18,553 | ₩19,202 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,929 | ₩18,499 | ₩17,393 | ₩18,023 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,675 | ₩18,479 | ₩17,675 | ₩18,358 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,608 | ₩18,707 | ₩17,608 | ₩18,077 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,340 | ₩18,465 | ₩17,192 | ₩17,996 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,241 | ₩17,755 | ₩16,241 | ₩17,152 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,308 | ₩16,750 | ₩15,919 | ₩16,308 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,308 | ₩16,690 | ₩15,986 | ₩16,080 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,214 | ₩16,965 | ₩16,214 | ₩16,388 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩17,018 | ₩17,018 | ₩16,301 | ₩16,482 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,799 | ₩16,965 | ₩15,785 | ₩16,603 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,638 | ₩16,522 | ₩15,638 | ₩16,254 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,517 | ₩16,007 | ₩14,914 | ₩15,196 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,527 | ₩17,668 | ₩15,464 | ₩15,517 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,680 | ₩19,417 | ₩17,688 | ₩17,943 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩18,010 | ₩18,356 | ₩17,058 | ₩17,541 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,911 | ₩18,157 | ₩16,911 | ₩17,795 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,249 | ₩17,487 | ₩15,102 | ₩16,911 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,812 | ₩16,141 | ₩15,062 | ₩15,263 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,532 | ₩18,707 | ₩15,826 | ₩15,919 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,385 | ₩18,445 | ₩17,688 | ₩17,996 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,599 | ₩19,019 | ₩17,568 | ₩18,532 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,176 | ₩19,202 | ₩18,144 | ₩18,760 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,444 | ₩19,618 | ₩18,846 | ₩19,202 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,167 | ₩20,502 | ₩19,631 | ₩19,872 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,248 | ₩20,619 | ₩19,430 | ₩19,913 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,636 | ₩21,166 | ₩20,342 | ₩20,583 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,891 | ₩21,420 | ₩20,891 | ₩21,038 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,440 | ₩22,175 | ₩21,038 | ₩21,105 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,909 | ₩21,909 | ₩21,025 | ₩21,239 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,338 | ₩22,780 | ₩21,802 | ₩21,950 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,593 | ₩22,780 | ₩21,554 | ₩22,593 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,821 | ₩23,189 | ₩22,646 | ₩22,700 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,906 | ₩23,966 | ₩22,740 | ₩22,861 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,536 | ₩25,005 | ₩23,866 | ₩23,986 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,777 | ₩25,045 | ₩23,738 | ₩24,469 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,469 | ₩25,970 | ₩23,986 | ₩24,790 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,360 | ₩26,559 | ₩24,053 | ₩24,067 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,460 | ₩25,460 | ₩24,080 | ₩24,469 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,201 | ₩25,715 | ₩24,094 | ₩25,420 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,147 | ₩24,670 | ₩23,799 | ₩23,946 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,295 | ₩24,717 | ₩23,772 | ₩23,986 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,750 | ₩24,898 | ₩23,906 | ₩24,040 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,114 | ₩25,112 | ₩23,864 | ₩24,790 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩24,000 | ₩25,373 | ₩23,571 | ₩24,040 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,866 | ₩24,469 | ₩22,780 | ₩24,040 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,960 | ₩24,951 | ₩23,738 | ₩24,174 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,723 | ₩25,393 | ₩23,390 | ₩24,321 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,616 | ₩24,817 | ₩22,928 | ₩24,107 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,037 | ₩26,050 | ₩24,469 | ₩24,764 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,224 | ₩26,988 | ₩25,688 | ₩26,050 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,350 | ₩27,350 | ₩25,219 | ₩25,715 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩28,006 | ₩28,475 | ₩27,323 | ₩27,350 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,435 | ₩28,455 | ₩27,269 | ₩27,725 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,269 | ₩28,690 | ₩27,035 | ₩28,140 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,998 | ₩30,150 | ₩27,618 | ₩28,006 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,288 | ₩29,909 | ₩28,147 | ₩29,547 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,417 | ₩28,462 | ₩27,162 | ₩28,181 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩26,023 | ₩28,422 | ₩26,023 | ₩27,913 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,782 | ₩26,278 | ₩25,447 | ₩26,104 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,558 | ₩25,862 | ₩23,558 | ₩25,849 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,821 | ₩23,986 | ₩22,821 | ₩23,437 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,544 | ₩23,785 | ₩23,075 | ₩23,303 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,919 | ₩23,919 | ₩22,713 | ₩23,544 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,700 | ₩24,496 | ₩22,700 | ₩24,107 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,579 | ₩22,888 | ₩22,177 | ₩22,579 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,633 | ₩22,780 | ₩22,164 | ₩22,472 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,564 | ₩22,459 | ₩22,579 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,464 | ₩23,986 | ₩22,995 | ₩23,156 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,558 | ₩24,228 | ₩22,807 | ₩23,571 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,986 | ₩24,067 | ₩23,022 | ₩23,584 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,680 | ₩26,680 | ₩24,094 | ₩24,201 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩27,015 | ₩27,651 | ₩26,615 | ₩26,934 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,390 | ₩28,047 | ₩26,578 | ₩26,881 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,814 | ₩27,738 | ₩26,506 | ₩27,738 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,774 | ₩27,377 | ₩26,097 | ₩26,519 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,047 | ₩28,047 | ₩26,787 | ₩26,921 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,802 | ₩31,477 | ₩27,678 | ₩27,819 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,186 | ₩30,016 | ₩28,839 | ₩29,695 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,154 | ₩30,030 | ₩28,100 | ₩29,306 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩27,028 | ₩28,542 | ₩26,424 | ₩28,154 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,470 | ₩28,060 | ₩26,552 | ₩26,787 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,564 | ₩28,395 | ₩26,747 | ₩27,913 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,537 | ₩28,355 | ₩27,524 | ₩27,698 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,462 | ₩29,306 | ₩27,216 | ₩27,725 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,631 | ₩29,159 | ₩27,470 | ₩28,797 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,358 | ₩28,140 | ₩26,037 | ₩27,658 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,862 | ₩26,573 | ₩25,635 | ₩26,264 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,264 | ₩26,546 | ₩25,782 | ₩26,023 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,300 | ₩26,130 | ₩25,025 | ₩25,956 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,946 | ₩25,809 | ₩23,946 | ₩25,608 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,263 | ₩24,094 | ₩22,941 | ₩23,732 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,494 | ₩23,450 | ₩21,494 | ₩23,330 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,110 | ₩22,673 | ₩21,371 | ₩21,507 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,775 | ₩22,017 | ₩21,293 | ₩21,896 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,896 | ₩22,365 | ₩21,708 | ₩21,749 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,625 | ₩23,772 | ₩22,177 | ₩22,311 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,874 | ₩23,638 | ₩22,780 | ₩23,544 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,477 | ₩24,442 | ₩23,115 | ₩23,316 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,094 | ₩24,844 | ₩22,912 | ₩23,692 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,263 | ₩23,919 | ₩23,035 | ₩23,866 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,611 | ₩23,986 | ₩22,780 | ₩23,290 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,298 | ₩23,290 | ₩21,990 | ₩23,223 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,879 | ₩24,079 | ₩22,405 | ₩22,459 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,780 | ₩24,898 | ₩22,311 | ₩24,000 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,866 | ₩23,866 | ₩23,290 | ₩23,330 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,115 | ₩24,067 | ₩23,062 | ₩23,906 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩24,027 | ₩24,027 | ₩23,209 | ₩23,410 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,544 | ₩24,147 | ₩22,901 | ₩23,732 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,785 | ₩24,884 | ₩23,336 | ₩23,571 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,611 | ₩24,469 | ₩23,611 | ₩23,960 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,893 | ₩24,241 | ₩23,685 | ₩23,986 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,839 | ₩23,906 | ₩23,437 | ₩23,772 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,767 | ₩23,397 | ₩22,432 | ₩23,357 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,620 | ₩22,780 | ₩22,231 | ₩22,459 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,976 | ₩23,169 | ₩21,909 | ₩22,727 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,191 | ₩22,352 | ₩21,883 | ₩22,177 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,226 | ₩22,043 | ₩21,226 | ₩22,043 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,780 | ₩22,780 | ₩20,650 | ₩21,360 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,842 | ₩22,062 | ₩21,280 | ₩21,320 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,837 | ₩22,177 | ₩20,837 | ₩21,682 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,199 | ₩21,414 | ₩20,100 | ₩21,105 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩21,025 | ₩21,440 | ₩20,355 | ₩20,690 | -1.59% | 7.1만 |
|---|