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 | ₩13,574 | ₩13,988 | ₩13,213 | ₩13,574 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,159 | ₩13,841 | ₩13,039 | ₩13,654 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,480 | ₩13,772 | ₩13,172 | ₩13,213 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,721 | ₩13,734 | ₩13,373 | ₩13,627 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,560 | ₩14,002 | ₩13,467 | ₩13,467 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,814 | ₩14,550 | ₩13,426 | ₩13,480 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,453 | ₩13,747 | ₩13,170 | ₩13,560 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,721 | ₩13,975 | ₩13,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,587 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,574 | ₩13,961 | ₩13,574 | ₩13,707 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,707 | ₩13,968 | ₩13,640 | ₩13,747 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,002 | ₩14,189 | ₩13,734 | ₩13,747 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,868 | ₩14,302 | ₩13,520 | ₩14,042 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,667 | ₩14,115 | ₩13,226 | ₩13,801 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,239 | ₩13,881 | ₩13,199 | ₩13,841 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,426 | ₩13,473 | ₩13,039 | ₩13,226 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,587 | ₩13,734 | ₩13,246 | ₩13,426 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,149 | ₩14,175 | ₩13,667 | ₩13,707 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,443 | ₩14,583 | ₩13,814 | ₩13,814 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,536 | ₩15,454 | ₩14,322 | ₩14,429 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,002 | ₩14,503 | ₩14,002 | ₩14,389 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,035 | ₩14,389 | ₩13,814 | ₩14,149 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,386 | ₩14,322 | ₩13,386 | ₩13,935 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,269 | ₩14,302 | ₩13,647 | ₩13,814 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,670 | ₩14,924 | ₩14,202 | ₩14,269 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,857 | ₩15,232 | ₩14,510 | ₩14,991 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,911 | ₩15,566 | ₩14,590 | ₩14,670 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,379 | ₩15,967 | ₩14,770 | ₩14,844 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,967 | ₩16,382 | ₩15,152 | ₩15,259 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,462 | ₩17,051 | ₩15,894 | ₩16,155 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,248 | ₩16,897 | ₩16,248 | ₩16,502 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,636 | ₩16,776 | ₩16,128 | ₩16,248 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,663 | ₩16,903 | ₩16,435 | ₩16,770 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,930 | ₩17,265 | ₩16,061 | ₩16,609 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,676 | ₩17,779 | ₩16,409 | ₩16,609 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,810 | ₩16,984 | ₩16,489 | ₩16,596 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,532 | ₩17,565 | ₩16,623 | ₩16,690 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,428 | ₩18,709 | ₩17,759 | ₩17,840 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,575 | ₩19,123 | ₩17,668 | ₩18,000 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,956 | ₩19,150 | ₩18,082 | ₩18,709 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,802 | ₩19,391 | ₩18,695 | ₩18,695 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,468 | ₩19,164 | ₩18,428 | ₩18,950 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,923 | ₩19,859 | ₩18,923 | ₩19,110 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,863 | ₩19,658 | ₩18,863 | ₩19,244 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,428 | ₩19,057 | ₩17,880 | ₩18,562 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,736 | ₩19,792 | ₩17,947 | ₩18,535 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,832 | ₩20,247 | ₩18,241 | ₩18,789 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,233 | ₩20,795 | ₩20,233 | ₩20,795 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,926 | ₩20,621 | ₩19,471 | ₩20,380 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,394 | ₩19,805 | ₩19,805 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,805 | ₩20,327 | ₩19,458 | ₩19,832 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,187 | ₩20,247 | ₩19,444 | ₩19,993 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,501 | ₩21,062 | ₩19,685 | ₩20,113 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,574 | ₩20,955 | ₩20,327 | ₩20,795 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,501 | ₩21,049 | ₩19,832 | ₩19,953 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,140 | ₩20,875 | ₩19,892 | ₩20,407 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,137 | ₩19,979 | ₩18,916 | ₩19,578 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,712 | ₩20,220 | ₩19,458 | ₩19,618 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,377 | ₩19,946 | ₩18,776 | ₩19,324 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,902 | ₩21,297 | ₩19,324 | ₩19,591 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,397 | ₩21,771 | ₩20,608 | ₩20,648 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,487 | ₩21,464 | ₩20,394 | ₩21,370 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,196 | ₩21,557 | ₩20,193 | ₩20,287 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,755 | ₩21,243 | ₩20,581 | ₩20,996 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,300 | ₩21,437 | ₩20,300 | ₩20,675 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,514 | ₩21,651 | ₩20,514 | ₩20,635 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,648 | ₩20,982 | ₩20,046 | ₩20,367 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,554 | ₩21,397 | ₩20,180 | ₩20,635 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,849 | ₩21,283 | ₩20,407 | ₩20,608 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,276 | ₩21,377 | ₩20,046 | ₩20,755 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,062 | ₩21,624 | ₩20,482 | ₩21,276 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,742 | ₩21,083 | ₩20,046 | ₩20,742 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,140 | ₩21,290 | ₩20,006 | ₩20,782 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,484 | ₩20,461 | ₩19,070 | ₩20,046 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,950 | ₩19,672 | ₩18,635 | ₩19,525 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,511 | ₩20,019 | ₩18,909 | ₩19,097 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,920 | ₩19,591 | ₩17,920 | ₩19,177 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,639 | ₩18,038 | ₩17,573 | ₩17,706 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,522 | ₩18,642 | ₩17,619 | ₩17,799 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,692 | ₩18,522 | ₩17,599 | ₩18,388 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,508 | ₩18,896 | ₩17,385 | ₩17,719 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,612 | ₩19,364 | ₩16,957 | ₩18,334 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,321 | ₩18,682 | ₩17,746 | ₩17,746 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,522 | ₩18,856 | ₩18,067 | ₩18,080 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,572 | ₩18,515 | ₩17,222 | ₩18,361 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,612 | ₩18,000 | ₩17,198 | ₩17,345 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,706 | ₩18,187 | ₩17,412 | ₩17,719 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,158 | ₩18,074 | ₩16,716 | ₩17,706 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,251 | ₩17,372 | ₩16,863 | ₩16,957 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,251 | ₩17,666 | ₩16,569 | ₩17,372 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,158 | ₩17,599 | ₩16,557 | ₩16,997 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,585 | ₩18,314 | ₩17,084 | ₩17,184 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩15,994 | ₩17,585 | ₩15,111 | ₩17,585 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,649 | ₩16,850 | ₩15,994 | ₩15,994 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,409 | ₩16,770 | ₩16,088 | ₩16,489 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,048 | ₩16,750 | ₩16,048 | ₩16,556 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,954 | ₩16,217 | ₩15,740 | ₩16,034 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,379 | ₩15,941 | ₩15,091 | ₩15,633 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,366 | ₩15,733 | ₩14,884 | ₩15,553 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,336 | ₩15,444 | ₩14,336 | ₩15,285 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,125 | ₩15,259 | ₩14,456 | ₩14,496 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,938 | ₩15,941 | ₩14,938 | ₩15,098 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,366 | ₩15,834 | ₩14,710 | ₩14,938 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,580 | ₩15,947 | ₩15,165 | ₩15,526 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,880 | ₩16,021 | ₩15,299 | ₩15,432 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,944 | ₩16,944 | ₩15,820 | ₩15,927 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,452 | ₩17,452 | ₩16,676 | ₩16,850 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,398 | ₩17,479 | ₩16,990 | ₩17,385 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,612 | ₩17,703 | ₩16,656 | ₩17,238 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,773 | ₩18,281 | ₩17,305 | ₩17,398 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,024 | ₩17,679 | ₩17,024 | ₩17,425 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,281 | ₩18,548 | ₩16,830 | ₩16,970 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,669 | ₩19,143 | ₩18,332 | ₩18,655 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,853 | ₩19,357 | ₩17,492 | ₩18,963 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,950 | ₩19,270 | ₩17,372 | ₩17,826 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,468 | ₩18,896 | ₩18,201 | ₩18,401 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,896 | ₩18,990 | ₩18,268 | ₩18,401 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,177 | ₩19,538 | ₩17,398 | ₩18,896 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,926 | ₩19,926 | ₩18,829 | ₩19,270 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,725 | ₩20,213 | ₩19,351 | ₩19,444 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,126 | ₩20,628 | ₩19,618 | ₩19,712 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,909 | ₩20,193 | ₩18,909 | ₩19,846 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,642 | ₩19,752 | ₩18,642 | ₩19,244 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,268 | ₩18,375 | ₩17,893 | ₩18,174 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,535 | ₩18,782 | ₩17,866 | ₩18,361 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,250 | ₩19,250 | ₩18,214 | ₩18,361 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,658 | ₩19,765 | ₩18,776 | ₩19,030 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,832 | ₩20,701 | ₩19,745 | ₩19,953 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,230 | ₩20,528 | ₩19,043 | ₩19,926 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,722 | ₩19,759 | ₩18,515 | ₩19,164 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,893 | ₩18,461 | ₩17,358 | ₩17,987 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,639 | ₩18,441 | ₩17,639 | ₩18,321 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,572 | ₩18,669 | ₩17,572 | ₩18,040 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,305 | ₩18,428 | ₩17,158 | ₩17,960 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,208 | ₩17,719 | ₩16,208 | ₩17,117 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,275 | ₩16,716 | ₩15,887 | ₩16,275 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,275 | ₩16,656 | ₩15,954 | ₩16,048 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,181 | ₩16,930 | ₩16,181 | ₩16,355 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩16,984 | ₩16,984 | ₩16,268 | ₩16,449 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,767 | ₩16,930 | ₩15,753 | ₩16,569 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,606 | ₩16,489 | ₩15,606 | ₩16,221 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,486 | ₩15,974 | ₩14,884 | ₩15,165 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,492 | ₩17,632 | ₩15,432 | ₩15,486 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,642 | ₩19,377 | ₩17,652 | ₩17,906 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,973 | ₩18,318 | ₩17,024 | ₩17,505 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,877 | ₩18,120 | ₩16,877 | ₩17,759 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,218 | ₩17,452 | ₩15,071 | ₩16,877 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,780 | ₩16,108 | ₩15,031 | ₩15,232 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,495 | ₩18,669 | ₩15,794 | ₩15,887 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,348 | ₩18,408 | ₩17,652 | ₩17,960 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,562 | ₩18,980 | ₩17,532 | ₩18,495 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,137 | ₩19,164 | ₩18,107 | ₩18,722 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,404 | ₩19,578 | ₩18,808 | ₩19,164 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,126 | ₩20,461 | ₩19,591 | ₩19,832 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,207 | ₩20,577 | ₩19,391 | ₩19,872 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,594 | ₩21,123 | ₩20,300 | ₩20,541 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,849 | ₩21,377 | ₩20,849 | ₩20,996 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,397 | ₩22,130 | ₩20,996 | ₩21,062 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,865 | ₩21,865 | ₩20,982 | ₩21,196 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,293 | ₩22,734 | ₩21,758 | ₩21,905 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,547 | ₩22,734 | ₩21,510 | ₩22,547 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,774 | ₩23,142 | ₩22,600 | ₩22,654 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,857 | ₩23,918 | ₩22,694 | ₩22,814 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,486 | ₩24,954 | ₩23,817 | ₩23,938 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,727 | ₩24,994 | ₩23,690 | ₩24,419 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,419 | ₩25,917 | ₩23,938 | ₩24,740 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,308 | ₩26,505 | ₩24,005 | ₩24,018 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,409 | ₩25,409 | ₩24,031 | ₩24,419 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,152 | ₩25,663 | ₩24,045 | ₩25,369 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,098 | ₩24,620 | ₩23,750 | ₩23,898 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,245 | ₩24,666 | ₩23,724 | ₩23,938 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,700 | ₩24,847 | ₩23,857 | ₩23,991 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,065 | ₩25,061 | ₩23,816 | ₩24,740 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,951 | ₩25,322 | ₩23,523 | ₩23,991 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,817 | ₩24,419 | ₩22,734 | ₩23,991 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,911 | ₩24,901 | ₩23,690 | ₩24,125 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,673 | ₩25,342 | ₩23,343 | ₩24,272 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,566 | ₩24,767 | ₩22,881 | ₩24,058 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩25,984 | ₩25,997 | ₩24,419 | ₩24,713 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,171 | ₩26,933 | ₩25,636 | ₩25,997 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,294 | ₩27,294 | ₩25,168 | ₩25,663 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,950 | ₩28,418 | ₩27,268 | ₩27,294 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,378 | ₩28,398 | ₩27,214 | ₩27,669 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,214 | ₩28,632 | ₩26,980 | ₩28,083 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,939 | ₩30,089 | ₩27,562 | ₩27,950 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,230 | ₩29,849 | ₩28,090 | ₩29,487 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,361 | ₩28,404 | ₩27,107 | ₩28,123 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,970 | ₩28,364 | ₩25,970 | ₩27,856 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,730 | ₩26,224 | ₩25,395 | ₩26,051 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,510 | ₩25,810 | ₩23,510 | ₩25,797 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,774 | ₩23,938 | ₩22,774 | ₩23,389 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,496 | ₩23,737 | ₩23,028 | ₩23,256 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,871 | ₩23,871 | ₩22,667 | ₩23,496 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,654 | ₩24,446 | ₩22,654 | ₩24,058 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,534 | ₩22,841 | ₩22,132 | ₩22,534 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,587 | ₩22,734 | ₩22,119 | ₩22,427 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,068 | ₩23,516 | ₩22,413 | ₩22,534 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,416 | ₩23,938 | ₩22,948 | ₩23,109 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,510 | ₩24,178 | ₩22,761 | ₩23,523 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,938 | ₩24,018 | ₩22,975 | ₩23,536 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,626 | ₩26,626 | ₩24,045 | ₩24,152 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,960 | ₩27,595 | ₩26,561 | ₩26,880 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,334 | ₩27,990 | ₩26,524 | ₩26,826 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,759 | ₩27,682 | ₩26,452 | ₩27,682 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,719 | ₩27,321 | ₩26,044 | ₩26,465 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩27,990 | ₩27,990 | ₩26,733 | ₩26,866 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,742 | ₩31,413 | ₩27,622 | ₩27,762 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,126 | ₩29,956 | ₩28,780 | ₩29,635 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,097 | ₩29,969 | ₩28,043 | ₩29,247 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩26,973 | ₩28,484 | ₩26,370 | ₩28,097 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,415 | ₩28,003 | ₩26,499 | ₩26,733 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,508 | ₩28,337 | ₩26,693 | ₩27,856 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,482 | ₩28,297 | ₩27,468 | ₩27,642 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,404 | ₩29,247 | ₩27,161 | ₩27,669 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,575 | ₩29,100 | ₩27,415 | ₩28,739 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,305 | ₩28,083 | ₩25,984 | ₩27,602 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,810 | ₩26,519 | ₩25,583 | ₩26,211 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,211 | ₩26,492 | ₩25,730 | ₩25,970 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,248 | ₩26,077 | ₩24,974 | ₩25,904 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,898 | ₩25,756 | ₩23,898 | ₩25,556 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,216 | ₩24,045 | ₩22,895 | ₩23,684 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,450 | ₩23,403 | ₩21,450 | ₩23,282 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,065 | ₩22,627 | ₩21,327 | ₩21,464 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,731 | ₩21,972 | ₩21,250 | ₩21,851 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,851 | ₩22,320 | ₩21,664 | ₩21,704 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,577 | ₩23,724 | ₩22,132 | ₩22,266 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,828 | ₩23,590 | ₩22,734 | ₩23,496 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,429 | ₩24,392 | ₩23,068 | ₩23,269 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,794 | ₩22,865 | ₩23,643 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,216 | ₩23,871 | ₩22,988 | ₩23,817 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,563 | ₩23,938 | ₩22,734 | ₩23,242 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,253 | ₩23,242 | ₩21,945 | ₩23,175 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,831 | ₩24,030 | ₩22,360 | ₩22,413 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,734 | ₩24,847 | ₩22,266 | ₩23,951 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,817 | ₩23,817 | ₩23,242 | ₩23,282 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,068 | ₩24,018 | ₩23,015 | ₩23,857 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩23,978 | ₩23,978 | ₩23,162 | ₩23,363 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,496 | ₩24,098 | ₩22,854 | ₩23,684 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,737 | ₩24,834 | ₩23,289 | ₩23,523 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,563 | ₩24,419 | ₩23,563 | ₩23,911 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,844 | ₩24,192 | ₩23,637 | ₩23,938 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,791 | ₩23,857 | ₩23,389 | ₩23,724 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,721 | ₩23,349 | ₩22,386 | ₩23,309 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,574 | ₩22,734 | ₩22,186 | ₩22,413 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,932 | ₩23,122 | ₩21,865 | ₩22,681 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,146 | ₩22,306 | ₩21,838 | ₩22,132 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,183 | ₩21,999 | ₩21,183 | ₩21,999 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,734 | ₩22,734 | ₩20,608 | ₩21,317 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,798 | ₩22,017 | ₩21,236 | ₩21,276 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,795 | ₩22,132 | ₩20,795 | ₩21,638 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,156 | ₩21,370 | ₩20,060 | ₩21,062 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩20,982 | ₩21,397 | ₩20,314 | ₩20,648 | -1.59% | 7.1만 |
|---|