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 | ₩13,548 | ₩13,962 | ₩13,188 | ₩13,548 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,134 | ₩13,815 | ₩13,014 | ₩13,628 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,455 | ₩13,746 | ₩13,148 | ₩13,188 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,695 | ₩13,708 | ₩13,348 | ₩13,602 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,535 | ₩13,975 | ₩13,441 | ₩13,441 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,788 | ₩14,523 | ₩13,401 | ₩13,455 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,428 | ₩13,722 | ₩13,145 | ₩13,535 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,695 | ₩13,949 | ₩13,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,561 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,548 | ₩13,935 | ₩13,548 | ₩13,682 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,682 | ₩13,942 | ₩13,615 | ₩13,722 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩13,975 | ₩14,162 | ₩13,708 | ₩13,722 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,842 | ₩14,276 | ₩13,495 | ₩14,015 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,642 | ₩14,089 | ₩13,201 | ₩13,775 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,214 | ₩13,855 | ₩13,174 | ₩13,815 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,401 | ₩13,448 | ₩13,014 | ₩13,201 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,561 | ₩13,708 | ₩13,221 | ₩13,401 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,122 | ₩14,149 | ₩13,642 | ₩13,682 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,416 | ₩14,556 | ₩13,788 | ₩13,788 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,509 | ₩15,425 | ₩14,296 | ₩14,402 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩13,975 | ₩14,476 | ₩13,975 | ₩14,362 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,009 | ₩14,362 | ₩13,788 | ₩14,122 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,361 | ₩14,296 | ₩13,361 | ₩13,909 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,242 | ₩14,276 | ₩13,622 | ₩13,788 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,643 | ₩14,896 | ₩14,175 | ₩14,242 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,830 | ₩15,203 | ₩14,482 | ₩14,963 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,883 | ₩15,537 | ₩14,563 | ₩14,643 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,350 | ₩15,937 | ₩14,743 | ₩14,816 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,937 | ₩16,351 | ₩15,123 | ₩15,230 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,431 | ₩17,019 | ₩15,864 | ₩16,124 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,218 | ₩16,865 | ₩16,218 | ₩16,471 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,605 | ₩16,745 | ₩16,098 | ₩16,218 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,631 | ₩16,872 | ₩16,405 | ₩16,738 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,898 | ₩17,232 | ₩16,031 | ₩16,578 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,645 | ₩17,746 | ₩16,378 | ₩16,578 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,778 | ₩16,952 | ₩16,458 | ₩16,565 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,499 | ₩17,532 | ₩16,591 | ₩16,658 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,393 | ₩18,674 | ₩17,726 | ₩17,806 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,540 | ₩19,087 | ₩17,635 | ₩17,966 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,921 | ₩19,114 | ₩18,048 | ₩18,674 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,767 | ₩19,354 | ₩18,660 | ₩18,660 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,433 | ₩19,128 | ₩18,393 | ₩18,914 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,887 | ₩19,822 | ₩18,887 | ₩19,074 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,827 | ₩19,621 | ₩18,827 | ₩19,208 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,393 | ₩19,021 | ₩17,846 | ₩18,527 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,700 | ₩19,755 | ₩17,913 | ₩18,500 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,795 | ₩20,209 | ₩18,207 | ₩18,754 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,195 | ₩20,756 | ₩20,195 | ₩20,756 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,888 | ₩20,582 | ₩19,435 | ₩20,342 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩19,955 | ₩20,356 | ₩19,768 | ₩19,768 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,768 | ₩20,289 | ₩19,421 | ₩19,795 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,149 | ₩20,209 | ₩19,408 | ₩19,955 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,462 | ₩21,023 | ₩19,648 | ₩20,075 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,536 | ₩20,916 | ₩20,289 | ₩20,756 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,462 | ₩21,010 | ₩19,795 | ₩19,915 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,102 | ₩20,836 | ₩19,855 | ₩20,369 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,101 | ₩19,942 | ₩18,881 | ₩19,541 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,675 | ₩20,182 | ₩19,421 | ₩19,581 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,341 | ₩19,908 | ₩18,740 | ₩19,288 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,863 | ₩21,257 | ₩19,288 | ₩19,555 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,357 | ₩21,730 | ₩20,569 | ₩20,609 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,449 | ₩21,423 | ₩20,356 | ₩21,330 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,156 | ₩21,517 | ₩20,155 | ₩20,249 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,716 | ₩21,203 | ₩20,542 | ₩20,956 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,262 | ₩21,397 | ₩20,262 | ₩20,636 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,476 | ₩21,610 | ₩20,476 | ₩20,596 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,609 | ₩20,943 | ₩20,009 | ₩20,329 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,516 | ₩21,357 | ₩20,142 | ₩20,596 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,809 | ₩21,243 | ₩20,369 | ₩20,569 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,237 | ₩21,337 | ₩20,009 | ₩20,716 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,023 | ₩21,584 | ₩20,444 | ₩21,237 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,703 | ₩21,043 | ₩20,009 | ₩20,703 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,102 | ₩21,250 | ₩19,968 | ₩20,743 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,448 | ₩20,422 | ₩19,034 | ₩20,009 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,914 | ₩19,635 | ₩18,600 | ₩19,488 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,475 | ₩19,982 | ₩18,874 | ₩19,061 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,886 | ₩19,555 | ₩17,886 | ₩19,141 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,606 | ₩18,004 | ₩17,540 | ₩17,673 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,487 | ₩18,607 | ₩17,586 | ₩17,766 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,659 | ₩18,487 | ₩17,566 | ₩18,353 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,473 | ₩18,861 | ₩17,352 | ₩17,686 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,579 | ₩19,328 | ₩16,925 | ₩18,300 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,287 | ₩18,647 | ₩17,713 | ₩17,713 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,487 | ₩18,821 | ₩18,033 | ₩18,046 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,539 | ₩18,480 | ₩17,189 | ₩18,327 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,579 | ₩17,966 | ₩17,165 | ₩17,312 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,673 | ₩18,153 | ₩17,379 | ₩17,686 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,125 | ₩18,040 | ₩16,685 | ₩17,673 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,219 | ₩17,339 | ₩16,832 | ₩16,925 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,219 | ₩17,633 | ₩16,538 | ₩17,339 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,125 | ₩17,566 | ₩16,526 | ₩16,965 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,552 | ₩18,280 | ₩17,052 | ₩17,152 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩15,964 | ₩17,552 | ₩15,083 | ₩17,552 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,618 | ₩16,818 | ₩15,964 | ₩15,964 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,378 | ₩16,738 | ₩16,058 | ₩16,458 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,017 | ₩16,718 | ₩16,017 | ₩16,525 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,924 | ₩16,187 | ₩15,710 | ₩16,004 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,350 | ₩15,911 | ₩15,063 | ₩15,604 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,337 | ₩15,704 | ₩14,856 | ₩15,524 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,309 | ₩15,415 | ₩14,309 | ₩15,257 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,096 | ₩15,230 | ₩14,429 | ₩14,469 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,910 | ₩15,911 | ₩14,910 | ₩15,070 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,337 | ₩15,804 | ₩14,683 | ₩14,910 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,550 | ₩15,917 | ₩15,137 | ₩15,497 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,851 | ₩15,991 | ₩15,270 | ₩15,403 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,912 | ₩16,912 | ₩15,791 | ₩15,897 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,419 | ₩17,419 | ₩16,645 | ₩16,818 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,366 | ₩17,446 | ₩16,959 | ₩17,352 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,579 | ₩17,670 | ₩16,625 | ₩17,205 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,739 | ₩18,247 | ₩17,272 | ₩17,366 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩16,992 | ₩17,646 | ₩16,992 | ₩17,392 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,247 | ₩18,514 | ₩16,798 | ₩16,938 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,634 | ₩19,108 | ₩18,297 | ₩18,620 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,819 | ₩19,321 | ₩17,459 | ₩18,927 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,914 | ₩19,234 | ₩17,339 | ₩17,793 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,433 | ₩18,861 | ₩18,166 | ₩18,367 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,861 | ₩18,954 | ₩18,233 | ₩18,367 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,141 | ₩19,501 | ₩17,366 | ₩18,861 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,888 | ₩19,888 | ₩18,794 | ₩19,234 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,688 | ₩20,175 | ₩19,314 | ₩19,408 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,089 | ₩20,589 | ₩19,581 | ₩19,675 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,874 | ₩20,155 | ₩18,874 | ₩19,808 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,607 | ₩19,715 | ₩18,607 | ₩19,208 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,233 | ₩18,340 | ₩17,859 | ₩18,140 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,500 | ₩18,747 | ₩17,833 | ₩18,327 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,214 | ₩19,214 | ₩18,180 | ₩18,327 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,621 | ₩19,728 | ₩18,740 | ₩18,994 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,795 | ₩20,663 | ₩19,708 | ₩19,915 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,194 | ₩20,489 | ₩19,007 | ₩19,888 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,687 | ₩19,722 | ₩18,480 | ₩19,128 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,859 | ₩18,427 | ₩17,326 | ₩17,953 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,606 | ₩18,407 | ₩17,606 | ₩18,287 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,539 | ₩18,634 | ₩17,539 | ₩18,006 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,272 | ₩18,393 | ₩17,125 | ₩17,926 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,178 | ₩17,686 | ₩16,178 | ₩17,085 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,244 | ₩16,685 | ₩15,857 | ₩16,244 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,244 | ₩16,625 | ₩15,924 | ₩16,017 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,151 | ₩16,898 | ₩16,151 | ₩16,324 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩16,952 | ₩16,952 | ₩16,238 | ₩16,418 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,737 | ₩16,898 | ₩15,724 | ₩16,538 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,577 | ₩16,458 | ₩15,577 | ₩16,191 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,457 | ₩15,944 | ₩14,856 | ₩15,137 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,459 | ₩17,599 | ₩15,403 | ₩15,457 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,607 | ₩19,341 | ₩17,619 | ₩17,873 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,940 | ₩18,284 | ₩16,992 | ₩17,472 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,845 | ₩18,086 | ₩16,845 | ₩17,726 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,190 | ₩17,419 | ₩15,043 | ₩16,845 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,751 | ₩16,078 | ₩15,003 | ₩15,203 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,460 | ₩18,634 | ₩15,764 | ₩15,857 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,313 | ₩18,373 | ₩17,619 | ₩17,926 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,527 | ₩18,945 | ₩17,499 | ₩18,460 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,101 | ₩19,128 | ₩18,073 | ₩18,687 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,368 | ₩19,541 | ₩18,772 | ₩19,128 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,089 | ₩20,422 | ₩19,555 | ₩19,795 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,169 | ₩20,538 | ₩19,354 | ₩19,835 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,556 | ₩21,083 | ₩20,262 | ₩20,502 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,809 | ₩21,337 | ₩20,809 | ₩20,956 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,357 | ₩22,088 | ₩20,956 | ₩21,023 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,824 | ₩21,824 | ₩20,943 | ₩21,156 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,251 | ₩22,691 | ₩21,717 | ₩21,864 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,505 | ₩22,691 | ₩21,470 | ₩22,505 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,731 | ₩23,099 | ₩22,558 | ₩22,611 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,813 | ₩23,873 | ₩22,651 | ₩22,772 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,440 | ₩24,907 | ₩23,773 | ₩23,893 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,680 | ₩24,947 | ₩23,646 | ₩24,373 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,373 | ₩25,868 | ₩23,893 | ₩24,694 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,261 | ₩26,456 | ₩23,959 | ₩23,973 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,361 | ₩25,361 | ₩23,986 | ₩24,373 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,106 | ₩25,615 | ₩24,000 | ₩25,321 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,053 | ₩24,573 | ₩23,706 | ₩23,853 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,200 | ₩24,620 | ₩23,679 | ₩23,893 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,654 | ₩24,800 | ₩23,813 | ₩23,946 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,020 | ₩25,014 | ₩23,771 | ₩24,694 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,906 | ₩25,274 | ₩23,479 | ₩23,946 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,773 | ₩24,373 | ₩22,691 | ₩23,946 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,866 | ₩24,854 | ₩23,646 | ₩24,080 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,627 | ₩25,294 | ₩23,299 | ₩24,226 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,520 | ₩24,720 | ₩22,838 | ₩24,013 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩25,935 | ₩25,948 | ₩24,373 | ₩24,667 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,122 | ₩26,883 | ₩25,588 | ₩25,948 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,243 | ₩27,243 | ₩25,121 | ₩25,615 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,897 | ₩28,364 | ₩27,216 | ₩27,243 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,324 | ₩28,344 | ₩27,163 | ₩27,617 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,163 | ₩28,578 | ₩26,929 | ₩28,031 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,885 | ₩30,033 | ₩27,510 | ₩27,897 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,177 | ₩29,793 | ₩28,037 | ₩29,432 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,310 | ₩28,351 | ₩27,056 | ₩28,071 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,922 | ₩28,311 | ₩25,922 | ₩27,804 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,681 | ₩26,175 | ₩25,348 | ₩26,002 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,466 | ₩25,761 | ₩23,466 | ₩25,748 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,731 | ₩23,893 | ₩22,731 | ₩23,345 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,452 | ₩23,693 | ₩22,985 | ₩23,212 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,826 | ₩23,826 | ₩22,625 | ₩23,452 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,611 | ₩24,400 | ₩22,611 | ₩24,013 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,491 | ₩22,798 | ₩22,091 | ₩22,491 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,545 | ₩22,691 | ₩22,077 | ₩22,384 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,025 | ₩23,472 | ₩22,371 | ₩22,491 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,372 | ₩23,893 | ₩22,905 | ₩23,065 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,466 | ₩24,133 | ₩22,718 | ₩23,479 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,893 | ₩23,973 | ₩22,932 | ₩23,492 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,576 | ₩26,576 | ₩24,000 | ₩24,106 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,909 | ₩27,543 | ₩26,512 | ₩26,829 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,283 | ₩27,937 | ₩26,474 | ₩26,776 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,709 | ₩27,630 | ₩26,402 | ₩27,630 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,669 | ₩27,270 | ₩25,995 | ₩26,415 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩27,937 | ₩27,937 | ₩26,682 | ₩26,816 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,686 | ₩31,354 | ₩27,570 | ₩27,710 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,072 | ₩29,899 | ₩28,726 | ₩29,579 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,044 | ₩29,913 | ₩27,991 | ₩29,192 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩26,923 | ₩28,431 | ₩26,321 | ₩28,044 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,363 | ₩27,951 | ₩26,449 | ₩26,682 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,457 | ₩28,284 | ₩26,642 | ₩27,804 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,430 | ₩28,244 | ₩27,417 | ₩27,590 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,351 | ₩29,192 | ₩27,110 | ₩27,617 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,523 | ₩29,045 | ₩27,363 | ₩28,685 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,255 | ₩28,031 | ₩25,935 | ₩27,550 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,761 | ₩26,469 | ₩25,535 | ₩26,162 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,162 | ₩26,442 | ₩25,681 | ₩25,922 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,201 | ₩26,028 | ₩24,927 | ₩25,855 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,853 | ₩25,708 | ₩23,853 | ₩25,508 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,172 | ₩24,000 | ₩22,852 | ₩23,639 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,410 | ₩23,359 | ₩21,410 | ₩23,239 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,024 | ₩22,585 | ₩21,287 | ₩21,423 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,690 | ₩21,931 | ₩21,210 | ₩21,810 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,810 | ₩22,278 | ₩21,624 | ₩21,664 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,532 | ₩23,679 | ₩22,091 | ₩22,224 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,785 | ₩23,546 | ₩22,691 | ₩23,452 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,386 | ₩24,347 | ₩23,025 | ₩23,225 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,000 | ₩24,747 | ₩22,822 | ₩23,599 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,172 | ₩23,826 | ₩22,945 | ₩23,773 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,519 | ₩23,893 | ₩22,691 | ₩23,199 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,211 | ₩23,199 | ₩21,904 | ₩23,132 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,786 | ₩23,985 | ₩22,318 | ₩22,371 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,691 | ₩24,800 | ₩22,224 | ₩23,906 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,773 | ₩23,773 | ₩23,199 | ₩23,239 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,025 | ₩23,973 | ₩22,972 | ₩23,813 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩23,933 | ₩23,933 | ₩23,119 | ₩23,319 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,452 | ₩24,053 | ₩22,812 | ₩23,639 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,693 | ₩24,787 | ₩23,245 | ₩23,479 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,519 | ₩24,373 | ₩23,519 | ₩23,866 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,799 | ₩24,146 | ₩23,592 | ₩23,893 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,746 | ₩23,813 | ₩23,345 | ₩23,679 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,678 | ₩23,305 | ₩22,344 | ₩23,265 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,531 | ₩22,691 | ₩22,144 | ₩22,371 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,891 | ₩23,079 | ₩21,824 | ₩22,638 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,104 | ₩22,264 | ₩21,797 | ₩22,091 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,143 | ₩21,957 | ₩21,143 | ₩21,957 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,691 | ₩22,691 | ₩20,569 | ₩21,277 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,757 | ₩21,976 | ₩21,196 | ₩21,237 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,756 | ₩22,091 | ₩20,756 | ₩21,597 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,116 | ₩21,330 | ₩20,022 | ₩21,023 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩20,943 | ₩21,357 | ₩20,275 | ₩20,609 | -1.59% | 7.1만 |
|---|