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 | ₩13,582 | ₩13,997 | ₩13,221 | ₩13,582 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,168 | ₩13,850 | ₩13,047 | ₩13,663 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,489 | ₩13,780 | ₩13,181 | ₩13,221 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,730 | ₩13,743 | ₩13,382 | ₩13,636 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,569 | ₩14,011 | ₩13,475 | ₩13,475 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,823 | ₩14,559 | ₩13,435 | ₩13,489 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,462 | ₩13,756 | ₩13,178 | ₩13,569 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,730 | ₩13,984 | ₩13,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,596 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,582 | ₩13,970 | ₩13,582 | ₩13,716 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,716 | ₩13,977 | ₩13,649 | ₩13,756 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,011 | ₩14,198 | ₩13,743 | ₩13,756 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,877 | ₩14,312 | ₩13,529 | ₩14,051 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,676 | ₩14,124 | ₩13,235 | ₩13,810 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,248 | ₩13,890 | ₩13,208 | ₩13,850 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,435 | ₩13,482 | ₩13,047 | ₩13,235 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,596 | ₩13,743 | ₩13,255 | ₩13,435 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,158 | ₩14,185 | ₩13,676 | ₩13,716 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,452 | ₩14,593 | ₩13,823 | ₩13,823 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,546 | ₩15,464 | ₩14,332 | ₩14,439 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,011 | ₩14,512 | ₩14,011 | ₩14,399 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,044 | ₩14,399 | ₩13,823 | ₩14,158 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,395 | ₩14,332 | ₩13,395 | ₩13,944 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,278 | ₩14,312 | ₩13,656 | ₩13,823 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,680 | ₩14,934 | ₩14,211 | ₩14,278 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,867 | ₩15,242 | ₩14,519 | ₩15,001 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,921 | ₩15,576 | ₩14,599 | ₩14,680 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,389 | ₩15,978 | ₩14,780 | ₩14,854 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,978 | ₩16,393 | ₩15,161 | ₩15,269 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,473 | ₩17,062 | ₩15,904 | ₩16,165 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,259 | ₩16,908 | ₩16,259 | ₩16,513 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,647 | ₩16,787 | ₩16,138 | ₩16,259 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,674 | ₩16,914 | ₩16,446 | ₩16,781 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,941 | ₩17,276 | ₩16,071 | ₩16,620 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,687 | ₩17,791 | ₩16,419 | ₩16,620 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,821 | ₩16,995 | ₩16,500 | ₩16,607 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,543 | ₩17,577 | ₩16,633 | ₩16,700 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,440 | ₩18,721 | ₩17,771 | ₩17,851 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,587 | ₩19,136 | ₩17,680 | ₩18,012 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,969 | ₩19,163 | ₩18,093 | ₩18,721 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,815 | ₩19,403 | ₩18,708 | ₩18,708 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,480 | ₩19,176 | ₩18,440 | ₩18,962 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,935 | ₩19,872 | ₩18,935 | ₩19,122 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,875 | ₩19,671 | ₩18,875 | ₩19,256 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,440 | ₩19,069 | ₩17,891 | ₩18,574 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,748 | ₩19,805 | ₩17,958 | ₩18,547 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,845 | ₩20,260 | ₩18,253 | ₩18,801 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,247 | ₩20,809 | ₩20,247 | ₩20,809 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,939 | ₩20,635 | ₩19,484 | ₩20,394 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,006 | ₩20,407 | ₩19,818 | ₩19,818 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,818 | ₩20,340 | ₩19,470 | ₩19,845 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,200 | ₩20,260 | ₩19,457 | ₩20,006 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,514 | ₩21,076 | ₩19,698 | ₩20,126 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,588 | ₩20,969 | ₩20,340 | ₩20,809 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,514 | ₩21,063 | ₩19,845 | ₩19,965 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,153 | ₩20,889 | ₩19,905 | ₩20,420 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,149 | ₩19,992 | ₩18,928 | ₩19,591 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,725 | ₩20,233 | ₩19,470 | ₩19,631 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,390 | ₩19,959 | ₩18,788 | ₩19,337 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,916 | ₩21,310 | ₩19,337 | ₩19,604 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,411 | ₩21,785 | ₩20,621 | ₩20,661 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,501 | ₩21,478 | ₩20,407 | ₩21,384 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,210 | ₩21,571 | ₩20,206 | ₩20,300 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,768 | ₩21,257 | ₩20,594 | ₩21,009 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,313 | ₩21,451 | ₩20,313 | ₩20,688 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,528 | ₩21,665 | ₩20,528 | ₩20,648 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,661 | ₩20,996 | ₩20,059 | ₩20,380 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,568 | ₩21,411 | ₩20,193 | ₩20,648 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,862 | ₩21,297 | ₩20,420 | ₩20,621 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,290 | ₩21,391 | ₩20,059 | ₩20,768 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,076 | ₩21,638 | ₩20,495 | ₩21,290 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,755 | ₩21,096 | ₩20,059 | ₩20,755 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,153 | ₩21,304 | ₩20,019 | ₩20,795 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,497 | ₩20,474 | ₩19,082 | ₩20,059 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,962 | ₩19,684 | ₩18,647 | ₩19,537 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,524 | ₩20,032 | ₩18,922 | ₩19,109 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,931 | ₩19,604 | ₩17,931 | ₩19,189 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,650 | ₩18,049 | ₩17,585 | ₩17,717 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,534 | ₩18,654 | ₩17,630 | ₩17,811 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,704 | ₩18,534 | ₩17,610 | ₩18,400 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,520 | ₩18,908 | ₩17,396 | ₩17,731 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,624 | ₩19,377 | ₩16,968 | ₩18,346 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,333 | ₩18,694 | ₩17,758 | ₩17,758 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,534 | ₩18,868 | ₩18,079 | ₩18,092 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,584 | ₩18,527 | ₩17,233 | ₩18,373 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,624 | ₩18,012 | ₩17,209 | ₩17,356 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,717 | ₩18,199 | ₩17,423 | ₩17,731 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,169 | ₩18,085 | ₩16,727 | ₩17,717 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,262 | ₩17,383 | ₩16,874 | ₩16,968 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,262 | ₩17,677 | ₩16,580 | ₩17,383 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,169 | ₩17,610 | ₩16,568 | ₩17,008 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,597 | ₩18,326 | ₩17,095 | ₩17,195 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,005 | ₩17,597 | ₩15,121 | ₩17,597 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,660 | ₩16,861 | ₩16,005 | ₩16,005 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,419 | ₩16,781 | ₩16,098 | ₩16,500 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,058 | ₩16,761 | ₩16,058 | ₩16,567 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,964 | ₩16,228 | ₩15,750 | ₩16,045 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,389 | ₩15,951 | ₩15,101 | ₩15,643 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,376 | ₩15,744 | ₩14,894 | ₩15,563 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,345 | ₩15,455 | ₩14,345 | ₩15,295 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,135 | ₩15,269 | ₩14,466 | ₩14,506 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,947 | ₩15,951 | ₩14,947 | ₩15,108 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,376 | ₩15,844 | ₩14,720 | ₩14,947 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,590 | ₩15,958 | ₩15,175 | ₩15,536 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,891 | ₩16,031 | ₩15,309 | ₩15,442 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,955 | ₩16,955 | ₩15,831 | ₩15,938 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,463 | ₩17,463 | ₩16,687 | ₩16,861 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,410 | ₩17,490 | ₩17,001 | ₩17,396 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,624 | ₩17,715 | ₩16,667 | ₩17,249 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,784 | ₩18,293 | ₩17,316 | ₩17,410 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,035 | ₩17,691 | ₩17,035 | ₩17,436 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,293 | ₩18,560 | ₩16,841 | ₩16,981 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,681 | ₩19,156 | ₩18,344 | ₩18,667 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,865 | ₩19,370 | ₩17,503 | ₩18,975 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,962 | ₩19,283 | ₩17,383 | ₩17,838 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,480 | ₩18,908 | ₩18,212 | ₩18,413 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,908 | ₩19,002 | ₩18,279 | ₩18,413 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,189 | ₩19,551 | ₩17,410 | ₩18,908 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,939 | ₩19,939 | ₩18,841 | ₩19,283 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,738 | ₩20,226 | ₩19,363 | ₩19,457 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,139 | ₩20,641 | ₩19,631 | ₩19,725 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,922 | ₩20,206 | ₩18,922 | ₩19,858 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,654 | ₩19,765 | ₩18,654 | ₩19,256 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,279 | ₩18,386 | ₩17,905 | ₩18,186 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,547 | ₩18,795 | ₩17,878 | ₩18,373 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,263 | ₩19,263 | ₩18,226 | ₩18,373 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,671 | ₩19,778 | ₩18,788 | ₩19,042 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,845 | ₩20,715 | ₩19,758 | ₩19,965 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,243 | ₩20,541 | ₩19,056 | ₩19,939 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,734 | ₩19,771 | ₩18,527 | ₩19,176 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,905 | ₩18,473 | ₩17,369 | ₩17,998 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,650 | ₩18,453 | ₩17,650 | ₩18,333 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,584 | ₩18,681 | ₩17,584 | ₩18,052 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,316 | ₩18,440 | ₩17,169 | ₩17,972 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,219 | ₩17,731 | ₩16,219 | ₩17,129 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,286 | ₩16,727 | ₩15,897 | ₩16,286 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,286 | ₩16,667 | ₩15,964 | ₩16,058 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,192 | ₩16,941 | ₩16,192 | ₩16,366 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩16,995 | ₩16,995 | ₩16,279 | ₩16,459 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,777 | ₩16,941 | ₩15,764 | ₩16,580 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,616 | ₩16,500 | ₩15,616 | ₩16,232 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,496 | ₩15,984 | ₩14,894 | ₩15,175 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,503 | ₩17,644 | ₩15,442 | ₩15,496 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,654 | ₩19,390 | ₩17,664 | ₩17,918 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,985 | ₩18,330 | ₩17,035 | ₩17,517 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,888 | ₩18,132 | ₩16,888 | ₩17,771 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,228 | ₩17,463 | ₩15,081 | ₩16,888 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,790 | ₩16,118 | ₩15,041 | ₩15,242 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,507 | ₩18,681 | ₩15,804 | ₩15,897 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,360 | ₩18,420 | ₩17,664 | ₩17,972 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,574 | ₩18,993 | ₩17,543 | ₩18,507 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,149 | ₩19,176 | ₩18,119 | ₩18,734 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,417 | ₩19,591 | ₩18,820 | ₩19,176 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,139 | ₩20,474 | ₩19,604 | ₩19,845 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,220 | ₩20,590 | ₩19,403 | ₩19,885 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,608 | ₩21,136 | ₩20,313 | ₩20,554 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,862 | ₩21,391 | ₩20,862 | ₩21,009 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,411 | ₩22,144 | ₩21,009 | ₩21,076 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,879 | ₩21,879 | ₩20,996 | ₩21,210 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,307 | ₩22,749 | ₩21,772 | ₩21,919 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,562 | ₩22,749 | ₩21,524 | ₩22,562 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,789 | ₩23,157 | ₩22,615 | ₩22,669 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,873 | ₩23,933 | ₩22,709 | ₩22,829 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,502 | ₩24,970 | ₩23,833 | ₩23,953 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,743 | ₩25,010 | ₩23,706 | ₩24,435 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,435 | ₩25,934 | ₩23,953 | ₩24,756 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,325 | ₩26,523 | ₩24,020 | ₩24,034 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,425 | ₩25,425 | ₩24,047 | ₩24,435 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,167 | ₩25,679 | ₩24,060 | ₩25,385 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,114 | ₩24,636 | ₩23,766 | ₩23,913 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,261 | ₩24,683 | ₩23,739 | ₩23,953 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,716 | ₩24,863 | ₩23,873 | ₩24,007 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,080 | ₩25,077 | ₩23,831 | ₩24,756 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,967 | ₩25,338 | ₩23,538 | ₩24,007 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,833 | ₩24,435 | ₩22,749 | ₩24,007 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,926 | ₩24,917 | ₩23,706 | ₩24,141 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,689 | ₩25,358 | ₩23,358 | ₩24,288 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,582 | ₩24,783 | ₩22,896 | ₩24,074 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,001 | ₩26,014 | ₩24,435 | ₩24,729 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,188 | ₩26,951 | ₩25,653 | ₩26,014 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,312 | ₩27,312 | ₩25,184 | ₩25,679 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,968 | ₩28,436 | ₩27,285 | ₩27,312 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,396 | ₩28,416 | ₩27,232 | ₩27,687 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,232 | ₩28,650 | ₩26,998 | ₩28,102 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,958 | ₩30,109 | ₩27,580 | ₩27,968 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,249 | ₩29,868 | ₩28,108 | ₩29,507 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,379 | ₩28,423 | ₩27,125 | ₩28,142 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,987 | ₩28,383 | ₩25,987 | ₩27,874 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,746 | ₩26,242 | ₩25,412 | ₩26,068 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,525 | ₩25,827 | ₩23,525 | ₩25,813 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,789 | ₩23,953 | ₩22,789 | ₩23,405 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,512 | ₩23,753 | ₩23,043 | ₩23,271 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,886 | ₩23,886 | ₩22,682 | ₩23,512 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,669 | ₩24,462 | ₩22,669 | ₩24,074 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,548 | ₩22,856 | ₩22,147 | ₩22,548 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,602 | ₩22,749 | ₩22,133 | ₩22,441 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,083 | ₩23,532 | ₩22,428 | ₩22,548 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,431 | ₩23,953 | ₩22,963 | ₩23,124 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,525 | ₩24,194 | ₩22,776 | ₩23,538 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,953 | ₩24,034 | ₩22,990 | ₩23,552 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,643 | ₩26,643 | ₩24,060 | ₩24,167 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,978 | ₩27,613 | ₩26,579 | ₩26,897 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,352 | ₩28,008 | ₩26,541 | ₩26,844 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,777 | ₩27,700 | ₩26,469 | ₩27,700 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,737 | ₩27,339 | ₩26,061 | ₩26,482 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,008 | ₩28,008 | ₩26,750 | ₩26,884 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,761 | ₩31,434 | ₩27,640 | ₩27,780 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,145 | ₩29,975 | ₩28,799 | ₩29,654 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,115 | ₩29,988 | ₩28,061 | ₩29,266 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩26,991 | ₩28,503 | ₩26,387 | ₩28,115 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,432 | ₩28,021 | ₩26,516 | ₩26,750 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,526 | ₩28,356 | ₩26,710 | ₩27,874 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,499 | ₩28,316 | ₩27,486 | ₩27,660 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,423 | ₩29,266 | ₩27,178 | ₩27,687 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,593 | ₩29,119 | ₩27,432 | ₩28,757 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,322 | ₩28,102 | ₩26,001 | ₩27,620 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,827 | ₩26,536 | ₩25,599 | ₩26,228 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,228 | ₩26,509 | ₩25,746 | ₩25,987 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,265 | ₩26,094 | ₩24,990 | ₩25,920 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,913 | ₩25,773 | ₩23,913 | ₩25,572 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,231 | ₩24,060 | ₩22,909 | ₩23,699 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,464 | ₩23,418 | ₩21,464 | ₩23,298 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,080 | ₩22,642 | ₩21,341 | ₩21,478 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,745 | ₩21,986 | ₩21,264 | ₩21,866 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,866 | ₩22,334 | ₩21,678 | ₩21,718 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,592 | ₩23,739 | ₩22,147 | ₩22,281 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,843 | ₩23,605 | ₩22,749 | ₩23,512 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,445 | ₩24,408 | ₩23,083 | ₩23,284 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,060 | ₩24,810 | ₩22,880 | ₩23,659 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,231 | ₩23,886 | ₩23,003 | ₩23,833 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,579 | ₩23,953 | ₩22,749 | ₩23,257 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,267 | ₩23,257 | ₩21,959 | ₩23,190 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,846 | ₩24,046 | ₩22,374 | ₩22,428 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,749 | ₩24,863 | ₩22,281 | ₩23,967 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,833 | ₩23,833 | ₩23,257 | ₩23,298 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,083 | ₩24,034 | ₩23,030 | ₩23,873 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩23,993 | ₩23,993 | ₩23,177 | ₩23,378 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,512 | ₩24,114 | ₩22,869 | ₩23,699 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,753 | ₩24,850 | ₩23,304 | ₩23,538 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,579 | ₩24,435 | ₩23,579 | ₩23,926 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,860 | ₩24,207 | ₩23,652 | ₩23,953 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,806 | ₩23,873 | ₩23,405 | ₩23,739 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,736 | ₩23,364 | ₩22,401 | ₩23,324 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,588 | ₩22,749 | ₩22,200 | ₩22,428 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,946 | ₩23,137 | ₩21,879 | ₩22,695 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,160 | ₩22,321 | ₩21,852 | ₩22,147 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,197 | ₩22,013 | ₩21,197 | ₩22,013 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,749 | ₩22,749 | ₩20,621 | ₩21,330 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,812 | ₩22,032 | ₩21,250 | ₩21,290 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,809 | ₩22,147 | ₩20,809 | ₩21,652 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,170 | ₩21,384 | ₩20,073 | ₩21,076 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩20,996 | ₩21,411 | ₩20,327 | ₩20,661 | -1.59% | 7.1만 |
|---|