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 | ₩13,578 | ₩13,993 | ₩13,217 | ₩13,578 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,164 | ₩13,846 | ₩13,043 | ₩13,659 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,485 | ₩13,776 | ₩13,177 | ₩13,217 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,726 | ₩13,739 | ₩13,378 | ₩13,632 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,565 | ₩14,007 | ₩13,471 | ₩13,471 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,819 | ₩14,555 | ₩13,431 | ₩13,485 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,458 | ₩13,752 | ₩13,174 | ₩13,565 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,726 | ₩13,980 | ₩13,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,592 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,578 | ₩13,966 | ₩13,578 | ₩13,712 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,712 | ₩13,973 | ₩13,645 | ₩13,752 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,007 | ₩14,194 | ₩13,739 | ₩13,752 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,873 | ₩14,308 | ₩13,525 | ₩14,047 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,672 | ₩14,120 | ₩13,231 | ₩13,806 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,244 | ₩13,886 | ₩13,204 | ₩13,846 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,431 | ₩13,478 | ₩13,043 | ₩13,231 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,592 | ₩13,739 | ₩13,251 | ₩13,431 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,154 | ₩14,180 | ₩13,672 | ₩13,712 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,448 | ₩14,588 | ₩13,819 | ₩13,819 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,542 | ₩15,459 | ₩14,328 | ₩14,435 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,007 | ₩14,508 | ₩14,007 | ₩14,395 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,040 | ₩14,395 | ₩13,819 | ₩14,154 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,391 | ₩14,328 | ₩13,391 | ₩13,940 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,274 | ₩14,308 | ₩13,652 | ₩13,819 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,675 | ₩14,930 | ₩14,207 | ₩14,274 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,863 | ₩15,237 | ₩14,515 | ₩14,997 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,916 | ₩15,572 | ₩14,595 | ₩14,675 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,384 | ₩15,973 | ₩14,776 | ₩14,849 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,973 | ₩16,388 | ₩15,157 | ₩15,264 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,468 | ₩17,057 | ₩15,900 | ₩16,160 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,254 | ₩16,903 | ₩16,254 | ₩16,508 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,642 | ₩16,782 | ₩16,134 | ₩16,254 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,669 | ₩16,910 | ₩16,441 | ₩16,776 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,936 | ₩17,271 | ₩16,067 | ₩16,615 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,682 | ₩17,786 | ₩16,415 | ₩16,615 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,816 | ₩16,990 | ₩16,495 | ₩16,602 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,538 | ₩17,572 | ₩16,629 | ₩16,695 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,435 | ₩18,716 | ₩17,766 | ₩17,846 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,582 | ₩19,130 | ₩17,675 | ₩18,007 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,963 | ₩19,157 | ₩18,088 | ₩18,716 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,809 | ₩19,398 | ₩18,702 | ₩18,702 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,475 | ₩19,170 | ₩18,435 | ₩18,956 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,930 | ₩19,866 | ₩18,930 | ₩19,117 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,869 | ₩19,665 | ₩18,869 | ₩19,251 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,435 | ₩19,063 | ₩17,886 | ₩18,568 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,742 | ₩19,799 | ₩17,953 | ₩18,542 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,839 | ₩20,254 | ₩18,247 | ₩18,796 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,241 | ₩20,802 | ₩20,241 | ₩20,802 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,933 | ₩20,629 | ₩19,478 | ₩20,388 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,401 | ₩19,813 | ₩19,813 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,813 | ₩20,334 | ₩19,465 | ₩19,839 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,194 | ₩20,254 | ₩19,451 | ₩20,000 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,508 | ₩21,070 | ₩19,692 | ₩20,120 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,582 | ₩20,963 | ₩20,334 | ₩20,802 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,508 | ₩21,057 | ₩19,839 | ₩19,960 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,147 | ₩20,883 | ₩19,899 | ₩20,415 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,144 | ₩19,986 | ₩18,923 | ₩19,585 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,719 | ₩20,227 | ₩19,465 | ₩19,625 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,384 | ₩19,953 | ₩18,782 | ₩19,331 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,910 | ₩21,304 | ₩19,331 | ₩19,598 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,404 | ₩21,779 | ₩20,615 | ₩20,655 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,495 | ₩21,471 | ₩20,401 | ₩21,378 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,204 | ₩21,565 | ₩20,200 | ₩20,294 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,762 | ₩21,251 | ₩20,588 | ₩21,003 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,308 | ₩21,445 | ₩20,308 | ₩20,682 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,522 | ₩21,659 | ₩20,522 | ₩20,642 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,655 | ₩20,990 | ₩20,053 | ₩20,374 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,562 | ₩21,404 | ₩20,187 | ₩20,642 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,856 | ₩21,291 | ₩20,415 | ₩20,615 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,284 | ₩21,384 | ₩20,053 | ₩20,762 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,070 | ₩21,632 | ₩20,489 | ₩21,284 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,749 | ₩21,090 | ₩20,053 | ₩20,749 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,147 | ₩21,297 | ₩20,013 | ₩20,789 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,491 | ₩20,468 | ₩19,077 | ₩20,053 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,956 | ₩19,679 | ₩18,642 | ₩19,532 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,518 | ₩20,027 | ₩18,916 | ₩19,103 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,926 | ₩19,598 | ₩17,926 | ₩19,184 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,645 | ₩18,044 | ₩17,580 | ₩17,712 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,528 | ₩18,649 | ₩17,625 | ₩17,806 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,699 | ₩18,528 | ₩17,605 | ₩18,394 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,515 | ₩18,903 | ₩17,391 | ₩17,726 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,619 | ₩19,371 | ₩16,963 | ₩18,341 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,328 | ₩18,689 | ₩17,752 | ₩17,752 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,528 | ₩18,863 | ₩18,073 | ₩18,087 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,578 | ₩18,522 | ₩17,228 | ₩18,368 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,619 | ₩18,007 | ₩17,204 | ₩17,351 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,712 | ₩18,194 | ₩17,418 | ₩17,726 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,164 | ₩18,080 | ₩16,722 | ₩17,712 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,257 | ₩17,378 | ₩16,869 | ₩16,963 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,257 | ₩17,672 | ₩16,575 | ₩17,378 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,164 | ₩17,605 | ₩16,563 | ₩17,003 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,592 | ₩18,321 | ₩17,090 | ₩17,190 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,000 | ₩17,592 | ₩15,117 | ₩17,592 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,655 | ₩16,856 | ₩16,000 | ₩16,000 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,415 | ₩16,776 | ₩16,093 | ₩16,495 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,053 | ₩16,756 | ₩16,053 | ₩16,562 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,960 | ₩16,223 | ₩15,746 | ₩16,040 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,384 | ₩15,946 | ₩15,097 | ₩15,639 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,371 | ₩15,739 | ₩14,889 | ₩15,558 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,341 | ₩15,450 | ₩14,341 | ₩15,291 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,130 | ₩15,264 | ₩14,461 | ₩14,502 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,943 | ₩15,946 | ₩14,943 | ₩15,104 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,371 | ₩15,839 | ₩14,716 | ₩14,943 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,585 | ₩15,953 | ₩15,170 | ₩15,532 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,886 | ₩16,027 | ₩15,304 | ₩15,438 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,950 | ₩16,950 | ₩15,826 | ₩15,933 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,458 | ₩17,458 | ₩16,682 | ₩16,856 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,405 | ₩17,485 | ₩16,996 | ₩17,391 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,619 | ₩17,710 | ₩16,662 | ₩17,244 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,779 | ₩18,287 | ₩17,311 | ₩17,405 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,030 | ₩17,685 | ₩17,030 | ₩17,431 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,287 | ₩18,555 | ₩16,836 | ₩16,976 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,675 | ₩19,150 | ₩18,338 | ₩18,662 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,859 | ₩19,364 | ₩17,498 | ₩18,970 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,956 | ₩19,277 | ₩17,378 | ₩17,833 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,475 | ₩18,903 | ₩18,207 | ₩18,408 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,903 | ₩18,996 | ₩18,274 | ₩18,408 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,184 | ₩19,545 | ₩17,405 | ₩18,903 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,933 | ₩19,933 | ₩18,836 | ₩19,277 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,732 | ₩20,221 | ₩19,358 | ₩19,451 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,134 | ₩20,635 | ₩19,625 | ₩19,719 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,916 | ₩20,200 | ₩18,916 | ₩19,853 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,649 | ₩19,759 | ₩18,649 | ₩19,251 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,274 | ₩18,381 | ₩17,899 | ₩18,180 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,542 | ₩18,789 | ₩17,873 | ₩18,368 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,257 | ₩19,257 | ₩18,221 | ₩18,368 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,665 | ₩19,772 | ₩18,782 | ₩19,037 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,839 | ₩20,709 | ₩19,752 | ₩19,960 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,237 | ₩20,535 | ₩19,050 | ₩19,933 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,729 | ₩19,766 | ₩18,522 | ₩19,170 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,899 | ₩18,468 | ₩17,364 | ₩17,993 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,645 | ₩18,448 | ₩17,645 | ₩18,328 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,578 | ₩18,675 | ₩17,578 | ₩18,047 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,311 | ₩18,435 | ₩17,164 | ₩17,966 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,214 | ₩17,726 | ₩16,214 | ₩17,124 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,281 | ₩16,722 | ₩15,893 | ₩16,281 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,281 | ₩16,662 | ₩15,960 | ₩16,053 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,187 | ₩16,936 | ₩16,187 | ₩16,361 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩16,990 | ₩16,990 | ₩16,274 | ₩16,455 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,772 | ₩16,936 | ₩15,759 | ₩16,575 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,612 | ₩16,495 | ₩15,612 | ₩16,227 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,491 | ₩15,980 | ₩14,889 | ₩15,170 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,498 | ₩17,639 | ₩15,438 | ₩15,491 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,649 | ₩19,384 | ₩17,659 | ₩17,913 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,980 | ₩18,325 | ₩17,030 | ₩17,512 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,883 | ₩18,127 | ₩16,883 | ₩17,766 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,224 | ₩17,458 | ₩15,077 | ₩16,883 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,786 | ₩16,114 | ₩15,037 | ₩15,237 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,501 | ₩18,675 | ₩15,799 | ₩15,893 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,354 | ₩18,415 | ₩17,659 | ₩17,966 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,568 | ₩18,987 | ₩17,538 | ₩18,501 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,144 | ₩19,170 | ₩18,114 | ₩18,729 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,411 | ₩19,585 | ₩18,815 | ₩19,170 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,134 | ₩20,468 | ₩19,598 | ₩19,839 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,214 | ₩20,584 | ₩19,398 | ₩19,879 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,602 | ₩21,130 | ₩20,308 | ₩20,548 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,856 | ₩21,384 | ₩20,856 | ₩21,003 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,404 | ₩22,138 | ₩21,003 | ₩21,070 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,873 | ₩21,873 | ₩20,990 | ₩21,204 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,301 | ₩22,742 | ₩21,766 | ₩21,913 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,555 | ₩22,742 | ₩21,518 | ₩22,555 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,782 | ₩23,150 | ₩22,608 | ₩22,662 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,866 | ₩23,926 | ₩22,702 | ₩22,823 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,495 | ₩24,963 | ₩23,826 | ₩23,946 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,736 | ₩25,003 | ₩23,699 | ₩24,428 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,428 | ₩25,926 | ₩23,946 | ₩24,749 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,317 | ₩26,515 | ₩24,013 | ₩24,027 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,418 | ₩25,418 | ₩24,040 | ₩24,428 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,160 | ₩25,672 | ₩24,053 | ₩25,378 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,107 | ₩24,629 | ₩23,759 | ₩23,906 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,254 | ₩24,675 | ₩23,732 | ₩23,946 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,709 | ₩24,856 | ₩23,866 | ₩24,000 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,073 | ₩25,070 | ₩23,825 | ₩24,749 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,960 | ₩25,331 | ₩23,532 | ₩24,000 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,826 | ₩24,428 | ₩22,742 | ₩24,000 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,920 | ₩24,909 | ₩23,699 | ₩24,134 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,682 | ₩25,351 | ₩23,351 | ₩24,281 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,575 | ₩24,776 | ₩22,889 | ₩24,067 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩25,993 | ₩26,006 | ₩24,428 | ₩24,722 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,180 | ₩26,943 | ₩25,645 | ₩26,006 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,304 | ₩27,304 | ₩25,177 | ₩25,672 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,960 | ₩28,428 | ₩27,277 | ₩27,304 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,388 | ₩28,408 | ₩27,224 | ₩27,679 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,224 | ₩28,642 | ₩26,990 | ₩28,093 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,950 | ₩30,100 | ₩27,572 | ₩27,960 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,241 | ₩29,859 | ₩28,100 | ₩29,498 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,371 | ₩28,414 | ₩27,117 | ₩28,134 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,980 | ₩28,374 | ₩25,980 | ₩27,866 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,739 | ₩26,234 | ₩25,404 | ₩26,060 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,518 | ₩25,819 | ₩23,518 | ₩25,806 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,782 | ₩23,946 | ₩22,782 | ₩23,398 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,505 | ₩23,746 | ₩23,037 | ₩23,264 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,879 | ₩23,879 | ₩22,675 | ₩23,505 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,662 | ₩24,455 | ₩22,662 | ₩24,067 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,542 | ₩22,849 | ₩22,140 | ₩22,542 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,595 | ₩22,742 | ₩22,127 | ₩22,435 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,077 | ₩23,525 | ₩22,421 | ₩22,542 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,425 | ₩23,946 | ₩22,956 | ₩23,117 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,518 | ₩24,187 | ₩22,769 | ₩23,532 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,946 | ₩24,027 | ₩22,983 | ₩23,545 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,635 | ₩26,635 | ₩24,053 | ₩24,160 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,970 | ₩27,605 | ₩26,571 | ₩26,889 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,344 | ₩28,000 | ₩26,534 | ₩26,836 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,769 | ₩27,692 | ₩26,461 | ₩27,692 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,729 | ₩27,331 | ₩26,053 | ₩26,475 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,000 | ₩28,000 | ₩26,742 | ₩26,876 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,752 | ₩31,424 | ₩27,632 | ₩27,772 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,137 | ₩29,966 | ₩28,790 | ₩29,645 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,107 | ₩29,980 | ₩28,053 | ₩29,257 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩26,983 | ₩28,495 | ₩26,380 | ₩28,107 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,424 | ₩28,013 | ₩26,508 | ₩26,742 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,518 | ₩28,348 | ₩26,702 | ₩27,866 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,491 | ₩28,307 | ₩27,478 | ₩27,652 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,414 | ₩29,257 | ₩27,170 | ₩27,679 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,585 | ₩29,110 | ₩27,424 | ₩28,749 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,314 | ₩28,093 | ₩25,993 | ₩27,612 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,819 | ₩26,528 | ₩25,592 | ₩26,220 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,220 | ₩26,501 | ₩25,739 | ₩25,980 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,257 | ₩26,087 | ₩24,983 | ₩25,913 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,906 | ₩25,766 | ₩23,906 | ₩25,565 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,224 | ₩24,053 | ₩22,903 | ₩23,692 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,458 | ₩23,411 | ₩21,458 | ₩23,291 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,073 | ₩22,635 | ₩21,335 | ₩21,471 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,739 | ₩21,980 | ₩21,257 | ₩21,859 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,859 | ₩22,328 | ₩21,672 | ₩21,712 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,585 | ₩23,732 | ₩22,140 | ₩22,274 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,836 | ₩23,598 | ₩22,742 | ₩23,505 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,438 | ₩24,401 | ₩23,077 | ₩23,277 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,053 | ₩24,802 | ₩22,873 | ₩23,652 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,224 | ₩23,879 | ₩22,996 | ₩23,826 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,572 | ₩23,946 | ₩22,742 | ₩23,251 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,261 | ₩23,251 | ₩21,953 | ₩23,184 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,839 | ₩24,039 | ₩22,368 | ₩22,421 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,742 | ₩24,856 | ₩22,274 | ₩23,960 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,826 | ₩23,826 | ₩23,251 | ₩23,291 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,077 | ₩24,027 | ₩23,023 | ₩23,866 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩23,986 | ₩23,986 | ₩23,170 | ₩23,371 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,505 | ₩24,107 | ₩22,863 | ₩23,692 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,746 | ₩24,843 | ₩23,297 | ₩23,532 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,572 | ₩24,428 | ₩23,572 | ₩23,920 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,853 | ₩24,200 | ₩23,645 | ₩23,946 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,799 | ₩23,866 | ₩23,398 | ₩23,732 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,729 | ₩23,358 | ₩22,394 | ₩23,318 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,582 | ₩22,742 | ₩22,194 | ₩22,421 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,940 | ₩23,130 | ₩21,873 | ₩22,689 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,154 | ₩22,314 | ₩21,846 | ₩22,140 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,190 | ₩22,006 | ₩21,190 | ₩22,006 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,742 | ₩22,742 | ₩20,615 | ₩21,324 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,806 | ₩22,025 | ₩21,244 | ₩21,284 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,802 | ₩22,140 | ₩20,802 | ₩21,645 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,164 | ₩21,378 | ₩20,067 | ₩21,070 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩20,990 | ₩21,404 | ₩20,321 | ₩20,655 | -1.59% | 7.1만 |
|---|