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 | ₩13,589 | ₩14,004 | ₩13,227 | ₩13,589 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,174 | ₩13,856 | ₩13,053 | ₩13,669 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,495 | ₩13,787 | ₩13,187 | ₩13,227 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,736 | ₩13,749 | ₩13,388 | ₩13,642 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,575 | ₩14,017 | ₩13,482 | ₩13,482 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,830 | ₩14,566 | ₩13,441 | ₩13,495 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,468 | ₩13,763 | ₩13,184 | ₩13,575 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,736 | ₩13,990 | ₩13,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,602 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,589 | ₩13,977 | ₩13,589 | ₩13,722 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,722 | ₩13,984 | ₩13,656 | ₩13,763 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,017 | ₩14,204 | ₩13,749 | ₩13,763 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,883 | ₩14,318 | ₩13,535 | ₩14,057 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,682 | ₩14,131 | ₩13,241 | ₩13,816 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,254 | ₩13,897 | ₩13,214 | ₩13,856 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,441 | ₩13,488 | ₩13,053 | ₩13,241 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,602 | ₩13,749 | ₩13,261 | ₩13,441 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,164 | ₩14,191 | ₩13,682 | ₩13,722 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,459 | ₩14,599 | ₩13,830 | ₩13,830 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,553 | ₩15,471 | ₩14,338 | ₩14,445 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,017 | ₩14,519 | ₩14,017 | ₩14,405 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,050 | ₩14,405 | ₩13,830 | ₩14,164 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,401 | ₩14,338 | ₩13,401 | ₩13,950 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,285 | ₩14,318 | ₩13,662 | ₩13,830 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,686 | ₩14,941 | ₩14,218 | ₩14,285 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,874 | ₩15,249 | ₩14,526 | ₩15,008 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,927 | ₩15,583 | ₩14,606 | ₩14,686 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,396 | ₩15,985 | ₩14,787 | ₩14,860 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,985 | ₩16,400 | ₩15,168 | ₩15,275 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,480 | ₩17,069 | ₩15,911 | ₩16,172 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,266 | ₩16,915 | ₩16,266 | ₩16,521 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,654 | ₩16,795 | ₩16,146 | ₩16,266 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,681 | ₩16,922 | ₩16,454 | ₩16,788 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,949 | ₩17,284 | ₩16,079 | ₩16,628 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,695 | ₩17,799 | ₩16,427 | ₩16,628 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,828 | ₩17,003 | ₩16,507 | ₩16,614 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,551 | ₩17,585 | ₩16,641 | ₩16,708 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,448 | ₩18,730 | ₩17,779 | ₩17,859 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,596 | ₩19,145 | ₩17,688 | ₩18,020 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,977 | ₩19,171 | ₩18,102 | ₩18,730 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,823 | ₩19,412 | ₩18,716 | ₩18,716 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,489 | ₩19,185 | ₩18,448 | ₩18,971 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,944 | ₩19,881 | ₩18,944 | ₩19,131 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,883 | ₩19,680 | ₩18,883 | ₩19,265 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,448 | ₩19,078 | ₩17,899 | ₩18,582 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,756 | ₩19,814 | ₩17,966 | ₩18,555 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,854 | ₩20,269 | ₩18,261 | ₩18,810 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,256 | ₩20,818 | ₩20,256 | ₩20,818 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,948 | ₩20,644 | ₩19,493 | ₩20,403 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,015 | ₩20,416 | ₩19,827 | ₩19,827 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,827 | ₩20,349 | ₩19,479 | ₩19,854 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,209 | ₩20,269 | ₩19,466 | ₩20,015 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,523 | ₩21,086 | ₩19,707 | ₩20,135 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,597 | ₩20,979 | ₩20,349 | ₩20,818 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,523 | ₩21,072 | ₩19,854 | ₩19,975 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,162 | ₩20,898 | ₩19,914 | ₩20,430 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,158 | ₩20,001 | ₩18,937 | ₩19,600 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,734 | ₩20,242 | ₩19,479 | ₩19,640 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,399 | ₩19,968 | ₩18,796 | ₩19,345 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,925 | ₩21,320 | ₩19,345 | ₩19,613 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,420 | ₩21,795 | ₩20,631 | ₩20,671 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,510 | ₩21,487 | ₩20,416 | ₩21,394 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,220 | ₩21,581 | ₩20,216 | ₩20,309 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,778 | ₩21,267 | ₩20,604 | ₩21,019 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,323 | ₩21,461 | ₩20,323 | ₩20,698 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,537 | ₩21,675 | ₩20,537 | ₩20,657 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,671 | ₩21,005 | ₩20,068 | ₩20,390 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,577 | ₩21,420 | ₩20,202 | ₩20,657 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,872 | ₩21,307 | ₩20,430 | ₩20,631 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,300 | ₩21,400 | ₩20,068 | ₩20,778 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,086 | ₩21,648 | ₩20,505 | ₩21,300 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,764 | ₩21,106 | ₩20,068 | ₩20,764 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,162 | ₩21,313 | ₩20,028 | ₩20,805 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,506 | ₩20,483 | ₩19,091 | ₩20,068 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,971 | ₩19,693 | ₩18,656 | ₩19,546 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,533 | ₩20,042 | ₩18,930 | ₩19,118 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,940 | ₩19,613 | ₩17,940 | ₩19,198 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,659 | ₩18,057 | ₩17,593 | ₩17,725 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,542 | ₩18,663 | ₩17,638 | ₩17,819 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,712 | ₩18,542 | ₩17,618 | ₩18,408 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,529 | ₩18,917 | ₩17,404 | ₩17,739 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,632 | ₩19,386 | ₩16,976 | ₩18,355 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,341 | ₩18,703 | ₩17,766 | ₩17,766 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,542 | ₩18,877 | ₩18,087 | ₩18,100 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,592 | ₩18,535 | ₩17,241 | ₩18,381 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,632 | ₩18,020 | ₩17,217 | ₩17,364 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,725 | ₩18,207 | ₩17,431 | ₩17,739 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,177 | ₩18,094 | ₩16,735 | ₩17,725 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,270 | ₩17,391 | ₩16,882 | ₩16,976 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,270 | ₩17,685 | ₩16,587 | ₩17,391 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,177 | ₩17,618 | ₩16,575 | ₩17,016 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,605 | ₩18,335 | ₩17,103 | ₩17,203 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,012 | ₩17,605 | ₩15,128 | ₩17,605 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,668 | ₩16,869 | ₩16,012 | ₩16,012 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,427 | ₩16,788 | ₩16,106 | ₩16,507 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,065 | ₩16,768 | ₩16,065 | ₩16,574 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,972 | ₩16,235 | ₩15,757 | ₩16,052 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,396 | ₩15,958 | ₩15,108 | ₩15,650 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,383 | ₩15,751 | ₩14,901 | ₩15,570 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,352 | ₩15,462 | ₩14,352 | ₩15,302 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,142 | ₩15,275 | ₩14,472 | ₩14,512 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,954 | ₩15,958 | ₩14,954 | ₩15,115 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,383 | ₩15,851 | ₩14,727 | ₩14,954 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,597 | ₩15,965 | ₩15,182 | ₩15,543 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,898 | ₩16,039 | ₩15,316 | ₩15,450 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,962 | ₩16,962 | ₩15,838 | ₩15,945 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,471 | ₩17,471 | ₩16,695 | ₩16,869 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,418 | ₩17,498 | ₩17,009 | ₩17,404 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,632 | ₩17,723 | ₩16,675 | ₩17,257 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,792 | ₩18,301 | ₩17,324 | ₩17,418 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,043 | ₩17,699 | ₩17,043 | ₩17,444 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,301 | ₩18,569 | ₩16,849 | ₩16,989 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,689 | ₩19,165 | ₩18,352 | ₩18,676 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,873 | ₩19,379 | ₩17,511 | ₩18,984 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,971 | ₩19,292 | ₩17,391 | ₩17,846 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,489 | ₩18,917 | ₩18,221 | ₩18,422 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,917 | ₩19,011 | ₩18,288 | ₩18,422 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,198 | ₩19,560 | ₩17,418 | ₩18,917 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,948 | ₩19,948 | ₩18,850 | ₩19,292 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,747 | ₩20,236 | ₩19,372 | ₩19,466 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,149 | ₩20,651 | ₩19,640 | ₩19,734 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,930 | ₩20,216 | ₩18,930 | ₩19,867 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,663 | ₩19,774 | ₩18,663 | ₩19,265 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,288 | ₩18,395 | ₩17,913 | ₩18,194 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,555 | ₩18,803 | ₩17,886 | ₩18,381 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,272 | ₩19,272 | ₩18,234 | ₩18,381 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,680 | ₩19,787 | ₩18,796 | ₩19,051 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,854 | ₩20,724 | ₩19,767 | ₩19,975 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,252 | ₩20,550 | ₩19,064 | ₩19,948 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,743 | ₩19,780 | ₩18,535 | ₩19,185 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,913 | ₩18,482 | ₩17,377 | ₩18,007 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,659 | ₩18,462 | ₩17,659 | ₩18,341 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,592 | ₩18,689 | ₩17,592 | ₩18,060 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,324 | ₩18,448 | ₩17,177 | ₩17,980 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,226 | ₩17,739 | ₩16,226 | ₩17,136 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,293 | ₩16,735 | ₩15,905 | ₩16,293 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,293 | ₩16,675 | ₩15,972 | ₩16,065 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,199 | ₩16,949 | ₩16,199 | ₩16,373 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩17,003 | ₩17,003 | ₩16,286 | ₩16,467 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,784 | ₩16,949 | ₩15,771 | ₩16,587 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,624 | ₩16,507 | ₩15,624 | ₩16,239 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,503 | ₩15,992 | ₩14,901 | ₩15,182 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,511 | ₩17,652 | ₩15,450 | ₩15,503 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,663 | ₩19,399 | ₩17,672 | ₩17,926 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,993 | ₩18,339 | ₩17,043 | ₩17,525 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,895 | ₩18,140 | ₩16,895 | ₩17,779 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,235 | ₩17,471 | ₩15,088 | ₩16,895 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,798 | ₩16,126 | ₩15,048 | ₩15,249 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,515 | ₩18,689 | ₩15,811 | ₩15,905 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,368 | ₩18,428 | ₩17,672 | ₩17,980 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,582 | ₩19,001 | ₩17,551 | ₩18,515 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,158 | ₩19,185 | ₩18,127 | ₩18,743 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,426 | ₩19,600 | ₩18,829 | ₩19,185 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,149 | ₩20,483 | ₩19,613 | ₩19,854 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,229 | ₩20,600 | ₩19,412 | ₩19,894 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,617 | ₩21,146 | ₩20,323 | ₩20,564 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,872 | ₩21,400 | ₩20,872 | ₩21,019 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,420 | ₩22,154 | ₩21,019 | ₩21,086 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,889 | ₩21,889 | ₩21,005 | ₩21,220 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,317 | ₩22,759 | ₩21,782 | ₩21,929 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,572 | ₩22,759 | ₩21,534 | ₩22,572 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,799 | ₩23,168 | ₩22,625 | ₩22,679 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,884 | ₩23,944 | ₩22,719 | ₩22,840 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,513 | ₩24,982 | ₩23,844 | ₩23,964 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,754 | ₩25,022 | ₩23,716 | ₩24,446 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,446 | ₩25,946 | ₩23,964 | ₩24,767 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,336 | ₩26,535 | ₩24,031 | ₩24,044 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,437 | ₩25,437 | ₩24,058 | ₩24,446 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,178 | ₩25,691 | ₩24,071 | ₩25,397 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,125 | ₩24,647 | ₩23,777 | ₩23,924 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,272 | ₩24,694 | ₩23,750 | ₩23,964 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,727 | ₩24,875 | ₩23,884 | ₩24,018 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,091 | ₩25,089 | ₩23,842 | ₩24,767 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,978 | ₩25,350 | ₩23,549 | ₩24,018 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,844 | ₩24,446 | ₩22,759 | ₩24,018 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,937 | ₩24,928 | ₩23,716 | ₩24,152 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,700 | ₩25,370 | ₩23,368 | ₩24,299 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,593 | ₩24,794 | ₩22,907 | ₩24,085 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,012 | ₩26,026 | ₩24,446 | ₩24,741 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,200 | ₩26,963 | ₩25,664 | ₩26,026 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,324 | ₩27,324 | ₩25,196 | ₩25,691 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,981 | ₩28,449 | ₩27,298 | ₩27,324 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,409 | ₩28,429 | ₩27,244 | ₩27,699 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,244 | ₩28,663 | ₩27,010 | ₩28,114 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,971 | ₩30,123 | ₩27,592 | ₩27,981 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,262 | ₩29,882 | ₩28,121 | ₩29,520 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,391 | ₩28,436 | ₩27,137 | ₩28,155 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,999 | ₩28,396 | ₩25,999 | ₩27,887 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,758 | ₩26,253 | ₩25,423 | ₩26,079 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,536 | ₩25,838 | ₩23,536 | ₩25,825 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,799 | ₩23,964 | ₩22,799 | ₩23,415 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,522 | ₩23,763 | ₩23,054 | ₩23,281 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,897 | ₩23,897 | ₩22,692 | ₩23,522 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,679 | ₩24,473 | ₩22,679 | ₩24,085 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,558 | ₩22,866 | ₩22,157 | ₩22,558 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,612 | ₩22,759 | ₩22,143 | ₩22,451 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,094 | ₩23,542 | ₩22,438 | ₩22,558 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,442 | ₩23,964 | ₩22,973 | ₩23,134 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,536 | ₩24,205 | ₩22,786 | ₩23,549 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,964 | ₩24,044 | ₩23,000 | ₩23,563 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,655 | ₩26,655 | ₩24,071 | ₩24,178 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,990 | ₩27,626 | ₩26,591 | ₩26,909 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,365 | ₩28,021 | ₩26,553 | ₩26,856 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,789 | ₩27,713 | ₩26,481 | ₩27,713 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,749 | ₩27,351 | ₩26,073 | ₩26,494 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,021 | ₩28,021 | ₩26,762 | ₩26,896 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,774 | ₩31,448 | ₩27,653 | ₩27,793 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,159 | ₩29,989 | ₩28,812 | ₩29,667 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,128 | ₩30,002 | ₩28,074 | ₩29,279 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩27,003 | ₩28,516 | ₩26,399 | ₩28,128 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,445 | ₩28,034 | ₩26,528 | ₩26,762 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,539 | ₩28,369 | ₩26,722 | ₩27,887 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,512 | ₩28,329 | ₩27,499 | ₩27,673 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,436 | ₩29,279 | ₩27,191 | ₩27,699 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,606 | ₩29,132 | ₩27,445 | ₩28,770 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,334 | ₩28,114 | ₩26,012 | ₩27,632 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,838 | ₩26,548 | ₩25,611 | ₩26,240 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,240 | ₩26,521 | ₩25,758 | ₩25,999 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,276 | ₩26,106 | ₩25,002 | ₩25,932 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,924 | ₩25,785 | ₩23,924 | ₩25,584 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,241 | ₩24,071 | ₩22,920 | ₩23,710 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,474 | ₩23,429 | ₩21,474 | ₩23,308 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,090 | ₩22,652 | ₩21,351 | ₩21,487 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,755 | ₩21,996 | ₩21,273 | ₩21,876 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,876 | ₩22,344 | ₩21,688 | ₩21,728 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,603 | ₩23,750 | ₩22,157 | ₩22,291 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,853 | ₩23,616 | ₩22,759 | ₩23,522 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,455 | ₩24,419 | ₩23,094 | ₩23,295 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,071 | ₩24,821 | ₩22,890 | ₩23,670 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,241 | ₩23,897 | ₩23,014 | ₩23,844 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,589 | ₩23,964 | ₩22,759 | ₩23,268 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,277 | ₩23,268 | ₩21,969 | ₩23,201 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,857 | ₩24,057 | ₩22,384 | ₩22,438 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,759 | ₩24,875 | ₩22,291 | ₩23,978 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,844 | ₩23,844 | ₩23,268 | ₩23,308 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,094 | ₩24,044 | ₩23,040 | ₩23,884 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩24,004 | ₩24,004 | ₩23,188 | ₩23,388 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,522 | ₩24,125 | ₩22,880 | ₩23,710 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,763 | ₩24,861 | ₩23,315 | ₩23,549 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,589 | ₩24,446 | ₩23,589 | ₩23,937 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,870 | ₩24,219 | ₩23,663 | ₩23,964 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,817 | ₩23,884 | ₩23,415 | ₩23,750 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,746 | ₩23,375 | ₩22,411 | ₩23,335 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,599 | ₩22,759 | ₩22,210 | ₩22,438 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,956 | ₩23,148 | ₩21,889 | ₩22,706 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,170 | ₩22,331 | ₩21,862 | ₩22,157 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,206 | ₩22,023 | ₩21,206 | ₩22,023 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,759 | ₩22,759 | ₩20,631 | ₩21,340 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,822 | ₩22,042 | ₩21,260 | ₩21,300 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,818 | ₩22,157 | ₩20,818 | ₩21,661 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,179 | ₩21,394 | ₩20,082 | ₩21,086 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩21,005 | ₩21,420 | ₩20,336 | ₩20,671 | -1.59% | 7.1만 |
|---|