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 | ₩13,617 | ₩14,033 | ₩13,254 | ₩13,617 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,201 | ₩13,885 | ₩13,080 | ₩13,697 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,523 | ₩13,815 | ₩13,214 | ₩13,254 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,764 | ₩13,778 | ₩13,415 | ₩13,670 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,603 | ₩14,046 | ₩13,509 | ₩13,509 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,858 | ₩14,596 | ₩13,469 | ₩13,523 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,496 | ₩13,791 | ₩13,211 | ₩13,603 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,764 | ₩14,019 | ₩13,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,630 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,617 | ₩14,006 | ₩13,617 | ₩13,751 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,751 | ₩14,012 | ₩13,684 | ₩13,791 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,046 | ₩14,234 | ₩13,778 | ₩13,791 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,912 | ₩14,348 | ₩13,563 | ₩14,086 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,711 | ₩14,160 | ₩13,268 | ₩13,845 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,281 | ₩13,925 | ₩13,241 | ₩13,885 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,469 | ₩13,516 | ₩13,080 | ₩13,268 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,630 | ₩13,778 | ₩13,288 | ₩13,469 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,193 | ₩14,220 | ₩13,711 | ₩13,751 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,489 | ₩14,629 | ₩13,858 | ₩13,858 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,583 | ₩15,503 | ₩14,368 | ₩14,475 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,046 | ₩14,549 | ₩14,046 | ₩14,435 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,079 | ₩14,435 | ₩13,858 | ₩14,193 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,429 | ₩14,368 | ₩13,429 | ₩13,979 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,314 | ₩14,348 | ₩13,690 | ₩13,858 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,717 | ₩14,972 | ₩14,247 | ₩14,314 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,905 | ₩15,280 | ₩14,556 | ₩15,039 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,958 | ₩15,616 | ₩14,636 | ₩14,717 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,428 | ₩16,018 | ₩14,817 | ₩14,891 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩16,018 | ₩16,434 | ₩15,200 | ₩15,307 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,514 | ₩17,105 | ₩15,944 | ₩16,206 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,300 | ₩16,950 | ₩16,300 | ₩16,555 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,689 | ₩16,830 | ₩16,179 | ₩16,300 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,716 | ₩16,957 | ₩16,488 | ₩16,823 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,984 | ₩17,319 | ₩16,112 | ₩16,662 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,729 | ₩17,836 | ₩16,461 | ₩16,662 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,863 | ₩17,038 | ₩16,541 | ₩16,649 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,588 | ₩17,621 | ₩16,675 | ₩16,742 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,486 | ₩18,768 | ₩17,816 | ₩17,896 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,634 | ₩19,184 | ₩17,724 | ₩18,057 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩19,016 | ₩19,211 | ₩18,139 | ₩18,768 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,862 | ₩19,452 | ₩18,755 | ₩18,755 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,527 | ₩19,224 | ₩18,486 | ₩19,010 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,983 | ₩19,922 | ₩18,983 | ₩19,171 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,922 | ₩19,721 | ₩18,922 | ₩19,305 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,486 | ₩19,117 | ₩17,936 | ₩18,621 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,795 | ₩19,855 | ₩18,003 | ₩18,594 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,895 | ₩20,311 | ₩18,299 | ₩18,849 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,298 | ₩20,861 | ₩20,298 | ₩20,861 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,989 | ₩20,687 | ₩19,533 | ₩20,445 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,056 | ₩20,458 | ₩19,868 | ₩19,868 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,868 | ₩20,391 | ₩19,519 | ₩19,895 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,251 | ₩20,311 | ₩19,506 | ₩20,056 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,566 | ₩21,129 | ₩19,747 | ₩20,177 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,640 | ₩21,022 | ₩20,391 | ₩20,861 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,566 | ₩21,116 | ₩19,895 | ₩20,016 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,204 | ₩20,941 | ₩19,955 | ₩20,472 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,197 | ₩20,043 | ₩18,976 | ₩19,640 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,774 | ₩20,284 | ₩19,519 | ₩19,680 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,439 | ₩20,009 | ₩18,835 | ₩19,385 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,968 | ₩21,364 | ₩19,385 | ₩19,654 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,465 | ₩21,840 | ₩20,673 | ₩20,713 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,552 | ₩21,532 | ₩20,458 | ₩21,438 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,263 | ₩21,626 | ₩20,257 | ₩20,351 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,821 | ₩21,310 | ₩20,646 | ₩21,062 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,365 | ₩21,505 | ₩20,365 | ₩20,740 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,579 | ₩21,720 | ₩20,579 | ₩20,700 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,713 | ₩21,049 | ₩20,110 | ₩20,432 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,619 | ₩21,465 | ₩20,244 | ₩20,700 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,915 | ₩21,351 | ₩20,472 | ₩20,673 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,344 | ₩21,445 | ₩20,110 | ₩20,821 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,129 | ₩21,693 | ₩20,547 | ₩21,344 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,807 | ₩21,149 | ₩20,110 | ₩20,807 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,204 | ₩21,357 | ₩20,069 | ₩20,848 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,546 | ₩20,526 | ₩19,130 | ₩20,110 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩19,010 | ₩19,734 | ₩18,694 | ₩19,586 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,573 | ₩20,083 | ₩18,969 | ₩19,157 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,977 | ₩19,654 | ₩17,977 | ₩19,238 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,695 | ₩18,095 | ₩17,629 | ₩17,762 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,580 | ₩18,701 | ₩17,675 | ₩17,856 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,749 | ₩18,580 | ₩17,655 | ₩18,446 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,567 | ₩18,956 | ₩17,440 | ₩17,775 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,668 | ₩19,425 | ₩17,011 | ₩18,393 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,379 | ₩18,741 | ₩17,802 | ₩17,802 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,580 | ₩18,916 | ₩18,124 | ₩18,138 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,628 | ₩18,574 | ₩17,276 | ₩18,419 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,668 | ₩18,057 | ₩17,252 | ₩17,400 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,762 | ₩18,245 | ₩17,467 | ₩17,775 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,212 | ₩18,131 | ₩16,769 | ₩17,762 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,306 | ₩17,427 | ₩16,917 | ₩17,011 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,306 | ₩17,722 | ₩16,622 | ₩17,427 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,212 | ₩17,655 | ₩16,610 | ₩17,051 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,641 | ₩18,372 | ₩17,138 | ₩17,239 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,045 | ₩17,641 | ₩15,159 | ₩17,641 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,702 | ₩16,903 | ₩16,045 | ₩16,045 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,461 | ₩16,823 | ₩16,139 | ₩16,541 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,098 | ₩16,803 | ₩16,098 | ₩16,608 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩16,005 | ₩16,269 | ₩15,790 | ₩16,085 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,428 | ₩15,991 | ₩15,139 | ₩15,683 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,414 | ₩15,783 | ₩14,931 | ₩15,602 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,381 | ₩15,493 | ₩14,381 | ₩15,334 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,173 | ₩15,307 | ₩14,502 | ₩14,542 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,985 | ₩15,991 | ₩14,985 | ₩15,146 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,414 | ₩15,884 | ₩14,757 | ₩14,985 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,629 | ₩15,998 | ₩15,213 | ₩15,575 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,931 | ₩16,072 | ₩15,347 | ₩15,481 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,997 | ₩16,997 | ₩15,870 | ₩15,978 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,507 | ₩17,507 | ₩16,729 | ₩16,903 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,453 | ₩17,534 | ₩17,044 | ₩17,440 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,668 | ₩17,759 | ₩16,709 | ₩17,292 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,829 | ₩18,339 | ₩17,360 | ₩17,453 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,078 | ₩17,735 | ₩17,078 | ₩17,480 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,339 | ₩18,607 | ₩16,883 | ₩17,024 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,728 | ₩19,204 | ₩18,390 | ₩18,714 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,910 | ₩19,419 | ₩17,547 | ₩19,023 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩19,010 | ₩19,332 | ₩17,427 | ₩17,883 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,527 | ₩18,956 | ₩18,258 | ₩18,460 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,956 | ₩19,050 | ₩18,325 | ₩18,460 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,238 | ₩19,600 | ₩17,453 | ₩18,956 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,989 | ₩19,989 | ₩18,889 | ₩19,332 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,788 | ₩20,277 | ₩19,412 | ₩19,506 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,190 | ₩20,693 | ₩19,680 | ₩19,774 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,969 | ₩20,257 | ₩18,969 | ₩19,908 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,701 | ₩19,815 | ₩18,701 | ₩19,305 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,325 | ₩18,433 | ₩17,950 | ₩18,232 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,594 | ₩18,842 | ₩17,923 | ₩18,419 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,311 | ₩19,311 | ₩18,272 | ₩18,419 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,721 | ₩19,828 | ₩18,835 | ₩19,090 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,895 | ₩20,767 | ₩19,808 | ₩20,016 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,291 | ₩20,593 | ₩19,104 | ₩19,989 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,782 | ₩19,821 | ₩18,574 | ₩19,224 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,950 | ₩18,520 | ₩17,413 | ₩18,044 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,695 | ₩18,500 | ₩17,695 | ₩18,379 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,628 | ₩18,728 | ₩17,628 | ₩18,097 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,360 | ₩18,486 | ₩17,212 | ₩18,017 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,259 | ₩17,775 | ₩16,259 | ₩17,172 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,327 | ₩16,769 | ₩15,937 | ₩16,327 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,327 | ₩16,709 | ₩16,005 | ₩16,098 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,233 | ₩16,984 | ₩16,233 | ₩16,407 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩17,038 | ₩17,038 | ₩16,320 | ₩16,501 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,817 | ₩16,984 | ₩15,803 | ₩16,622 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,656 | ₩16,541 | ₩15,656 | ₩16,273 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,535 | ₩16,025 | ₩14,931 | ₩15,213 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,547 | ₩17,688 | ₩15,481 | ₩15,535 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,701 | ₩19,439 | ₩17,708 | ₩17,963 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩18,030 | ₩18,376 | ₩17,078 | ₩17,561 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,930 | ₩18,178 | ₩16,930 | ₩17,816 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,267 | ₩17,507 | ₩15,119 | ₩16,930 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,830 | ₩16,159 | ₩15,079 | ₩15,280 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,553 | ₩18,728 | ₩15,844 | ₩15,937 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,406 | ₩18,466 | ₩17,708 | ₩18,017 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,621 | ₩19,040 | ₩17,588 | ₩18,553 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,197 | ₩19,224 | ₩18,164 | ₩18,782 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,466 | ₩19,640 | ₩18,867 | ₩19,224 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,190 | ₩20,526 | ₩19,654 | ₩19,895 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,271 | ₩20,642 | ₩19,452 | ₩19,935 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,660 | ₩21,190 | ₩20,365 | ₩20,606 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,915 | ₩21,445 | ₩20,915 | ₩21,062 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,465 | ₩22,200 | ₩21,062 | ₩21,129 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,934 | ₩21,934 | ₩21,049 | ₩21,263 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,363 | ₩22,806 | ₩21,827 | ₩21,974 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,618 | ₩22,806 | ₩21,579 | ₩22,618 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,846 | ₩23,215 | ₩22,672 | ₩22,726 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,933 | ₩23,993 | ₩22,766 | ₩22,887 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,564 | ₩25,033 | ₩23,893 | ₩24,014 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,805 | ₩25,073 | ₩23,765 | ₩24,497 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,497 | ₩25,999 | ₩24,014 | ₩24,818 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,389 | ₩26,589 | ₩24,081 | ₩24,094 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,489 | ₩25,489 | ₩24,107 | ₩24,497 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,228 | ₩25,744 | ₩24,121 | ₩25,449 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,175 | ₩24,698 | ₩23,826 | ₩23,973 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,322 | ₩24,745 | ₩23,799 | ₩24,014 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,778 | ₩24,926 | ₩23,933 | ₩24,067 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,141 | ₩25,140 | ₩23,891 | ₩24,818 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩24,027 | ₩25,402 | ₩23,598 | ₩24,067 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,893 | ₩24,497 | ₩22,806 | ₩24,067 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,987 | ₩24,979 | ₩23,765 | ₩24,201 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,751 | ₩25,422 | ₩23,417 | ₩24,349 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,644 | ₩24,845 | ₩22,954 | ₩24,134 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,066 | ₩26,080 | ₩24,497 | ₩24,792 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,254 | ₩27,019 | ₩25,717 | ₩26,080 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,381 | ₩27,381 | ₩25,248 | ₩25,744 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩28,038 | ₩28,508 | ₩27,354 | ₩27,381 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,467 | ₩28,488 | ₩27,300 | ₩27,756 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,300 | ₩28,722 | ₩27,066 | ₩28,172 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩29,031 | ₩30,185 | ₩27,649 | ₩28,038 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,320 | ₩29,943 | ₩28,179 | ₩29,581 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,448 | ₩28,494 | ₩27,193 | ₩28,213 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩26,053 | ₩28,454 | ₩26,053 | ₩27,944 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,811 | ₩26,308 | ₩25,476 | ₩26,133 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,584 | ₩25,892 | ₩23,584 | ₩25,878 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,846 | ₩24,014 | ₩22,846 | ₩23,464 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,571 | ₩23,812 | ₩23,101 | ₩23,329 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,946 | ₩23,946 | ₩22,739 | ₩23,571 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,726 | ₩24,523 | ₩22,726 | ₩24,134 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,605 | ₩22,914 | ₩22,202 | ₩22,605 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,659 | ₩22,806 | ₩22,189 | ₩22,498 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,142 | ₩23,591 | ₩22,484 | ₩22,605 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,490 | ₩24,014 | ₩23,021 | ₩23,182 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,584 | ₩24,255 | ₩22,833 | ₩23,598 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩24,014 | ₩24,094 | ₩23,048 | ₩23,611 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,710 | ₩26,710 | ₩24,121 | ₩24,228 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩27,045 | ₩27,683 | ₩26,646 | ₩26,965 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,421 | ₩28,078 | ₩26,608 | ₩26,911 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,844 | ₩27,770 | ₩26,536 | ₩27,770 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,804 | ₩27,408 | ₩26,126 | ₩26,549 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,078 | ₩28,078 | ₩26,817 | ₩26,952 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,836 | ₩31,513 | ₩27,710 | ₩27,850 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,219 | ₩30,050 | ₩28,871 | ₩29,729 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,186 | ₩30,064 | ₩28,132 | ₩29,339 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩27,059 | ₩28,575 | ₩26,454 | ₩28,186 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,502 | ₩28,092 | ₩26,583 | ₩26,817 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,595 | ₩28,427 | ₩26,777 | ₩27,944 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,569 | ₩28,387 | ₩27,555 | ₩27,730 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,494 | ₩29,339 | ₩27,247 | ₩27,756 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,663 | ₩29,192 | ₩27,502 | ₩28,830 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,388 | ₩28,172 | ₩26,066 | ₩27,689 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,892 | ₩26,603 | ₩25,664 | ₩26,294 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,294 | ₩26,576 | ₩25,811 | ₩26,053 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,328 | ₩26,160 | ₩25,053 | ₩25,986 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,973 | ₩25,838 | ₩23,973 | ₩25,637 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,289 | ₩24,121 | ₩22,967 | ₩23,759 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,518 | ₩23,477 | ₩21,518 | ₩23,356 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,135 | ₩22,699 | ₩21,395 | ₩21,532 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,800 | ₩22,042 | ₩21,317 | ₩21,921 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,921 | ₩22,390 | ₩21,733 | ₩21,773 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,651 | ₩23,799 | ₩22,202 | ₩22,337 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,900 | ₩23,665 | ₩22,806 | ₩23,571 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,504 | ₩24,470 | ₩23,142 | ₩23,343 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,121 | ₩24,872 | ₩22,938 | ₩23,718 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,289 | ₩23,946 | ₩23,061 | ₩23,893 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,638 | ₩24,014 | ₩22,806 | ₩23,316 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,323 | ₩23,316 | ₩22,015 | ₩23,249 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,906 | ₩24,106 | ₩22,431 | ₩22,484 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,806 | ₩24,926 | ₩22,337 | ₩24,027 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,893 | ₩23,893 | ₩23,316 | ₩23,356 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,142 | ₩24,094 | ₩23,088 | ₩23,933 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩24,054 | ₩24,054 | ₩23,235 | ₩23,437 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,571 | ₩24,175 | ₩22,927 | ₩23,759 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,812 | ₩24,912 | ₩23,363 | ₩23,598 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,638 | ₩24,497 | ₩23,638 | ₩23,987 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,920 | ₩24,268 | ₩23,712 | ₩24,014 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,866 | ₩23,933 | ₩23,464 | ₩23,799 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,793 | ₩23,423 | ₩22,457 | ₩23,383 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,645 | ₩22,806 | ₩22,256 | ₩22,484 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩22,001 | ₩23,195 | ₩21,934 | ₩22,753 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,216 | ₩22,377 | ₩21,907 | ₩22,202 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,250 | ₩22,068 | ₩21,250 | ₩22,068 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,806 | ₩22,806 | ₩20,673 | ₩21,384 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,867 | ₩22,087 | ₩21,304 | ₩21,344 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,861 | ₩22,202 | ₩20,861 | ₩21,706 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,223 | ₩21,438 | ₩20,123 | ₩21,129 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩21,049 | ₩21,465 | ₩20,378 | ₩20,713 | -1.59% | 7.1만 |
|---|