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 | ₩13,614 | ₩14,030 | ₩13,252 | ₩13,614 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,198 | ₩13,882 | ₩13,078 | ₩13,695 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,520 | ₩13,813 | ₩13,212 | ₩13,252 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,762 | ₩13,775 | ₩13,413 | ₩13,668 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,601 | ₩14,043 | ₩13,507 | ₩13,507 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,856 | ₩14,593 | ₩13,467 | ₩13,520 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,493 | ₩13,788 | ₩13,209 | ₩13,601 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,762 | ₩14,016 | ₩13,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,628 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,614 | ₩14,003 | ₩13,614 | ₩13,748 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,748 | ₩14,010 | ₩13,681 | ₩13,788 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,043 | ₩14,231 | ₩13,775 | ₩13,788 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,909 | ₩14,345 | ₩13,560 | ₩14,084 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,708 | ₩14,157 | ₩13,265 | ₩13,842 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,279 | ₩13,923 | ₩13,239 | ₩13,882 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,467 | ₩13,513 | ₩13,078 | ₩13,265 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,628 | ₩13,775 | ₩13,285 | ₩13,467 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,191 | ₩14,218 | ₩13,708 | ₩13,748 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,486 | ₩14,627 | ₩13,856 | ₩13,856 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,580 | ₩15,500 | ₩14,365 | ₩14,473 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,043 | ₩14,546 | ₩14,043 | ₩14,432 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,077 | ₩14,432 | ₩13,856 | ₩14,191 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,426 | ₩14,365 | ₩13,426 | ₩13,976 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,312 | ₩14,345 | ₩13,688 | ₩13,856 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,714 | ₩14,969 | ₩14,244 | ₩14,312 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,902 | ₩15,277 | ₩14,553 | ₩15,036 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,955 | ₩15,613 | ₩14,633 | ₩14,714 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,425 | ₩16,015 | ₩14,815 | ₩14,888 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩16,015 | ₩16,431 | ₩15,197 | ₩15,304 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,511 | ₩17,101 | ₩15,941 | ₩16,203 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,297 | ₩16,947 | ₩16,297 | ₩16,552 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,686 | ₩16,826 | ₩16,176 | ₩16,297 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,712 | ₩16,954 | ₩16,484 | ₩16,820 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,981 | ₩17,316 | ₩16,109 | ₩16,659 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,726 | ₩17,832 | ₩16,458 | ₩16,659 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,860 | ₩17,034 | ₩16,538 | ₩16,645 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,584 | ₩17,618 | ₩16,672 | ₩16,739 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,483 | ₩18,765 | ₩17,812 | ₩17,893 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,631 | ₩19,180 | ₩17,721 | ₩18,054 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩19,013 | ₩19,207 | ₩18,136 | ₩18,765 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,859 | ₩19,449 | ₩18,751 | ₩18,751 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,523 | ₩19,221 | ₩18,483 | ₩19,006 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,979 | ₩19,918 | ₩18,979 | ₩19,167 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,919 | ₩19,717 | ₩18,919 | ₩19,301 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,483 | ₩19,113 | ₩17,933 | ₩18,617 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,791 | ₩19,851 | ₩18,000 | ₩18,590 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,891 | ₩20,307 | ₩18,295 | ₩18,845 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,294 | ₩20,857 | ₩20,294 | ₩20,857 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,985 | ₩20,683 | ₩19,529 | ₩20,441 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,052 | ₩20,455 | ₩19,865 | ₩19,865 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,865 | ₩20,388 | ₩19,516 | ₩19,891 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,247 | ₩20,307 | ₩19,502 | ₩20,052 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,562 | ₩21,125 | ₩19,744 | ₩20,173 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,636 | ₩21,018 | ₩20,388 | ₩20,857 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,562 | ₩21,112 | ₩19,891 | ₩20,012 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,200 | ₩20,938 | ₩19,952 | ₩20,468 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,194 | ₩20,039 | ₩18,973 | ₩19,636 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,771 | ₩20,280 | ₩19,516 | ₩19,677 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,435 | ₩20,005 | ₩18,832 | ₩19,382 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,964 | ₩21,360 | ₩19,382 | ₩19,650 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,461 | ₩21,836 | ₩20,669 | ₩20,710 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,549 | ₩21,528 | ₩20,455 | ₩21,434 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,259 | ₩21,622 | ₩20,253 | ₩20,347 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,817 | ₩21,306 | ₩20,642 | ₩21,058 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,361 | ₩21,501 | ₩20,361 | ₩20,736 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,575 | ₩21,715 | ₩20,575 | ₩20,696 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,710 | ₩21,045 | ₩20,106 | ₩20,428 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,616 | ₩21,461 | ₩20,240 | ₩20,696 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,911 | ₩21,347 | ₩20,468 | ₩20,669 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,340 | ₩21,441 | ₩20,106 | ₩20,817 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,125 | ₩21,689 | ₩20,543 | ₩21,340 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,803 | ₩21,145 | ₩20,106 | ₩20,803 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,200 | ₩21,353 | ₩20,066 | ₩20,844 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,543 | ₩20,522 | ₩19,127 | ₩20,106 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩19,006 | ₩19,730 | ₩18,691 | ₩19,583 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,569 | ₩20,079 | ₩18,966 | ₩19,154 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,973 | ₩19,650 | ₩17,973 | ₩19,234 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,692 | ₩18,091 | ₩17,626 | ₩17,759 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,577 | ₩18,698 | ₩17,671 | ₩17,853 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,745 | ₩18,577 | ₩17,651 | ₩18,443 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,563 | ₩18,952 | ₩17,437 | ₩17,772 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,665 | ₩19,422 | ₩17,008 | ₩18,389 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,376 | ₩18,738 | ₩17,799 | ₩17,799 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,577 | ₩18,912 | ₩18,121 | ₩18,134 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,625 | ₩18,570 | ₩17,273 | ₩18,416 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,665 | ₩18,054 | ₩17,249 | ₩17,397 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,759 | ₩18,242 | ₩17,464 | ₩17,772 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,209 | ₩18,128 | ₩16,766 | ₩17,759 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,303 | ₩17,423 | ₩16,914 | ₩17,008 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,303 | ₩17,718 | ₩16,619 | ₩17,423 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,209 | ₩17,651 | ₩16,607 | ₩17,048 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,638 | ₩18,369 | ₩17,135 | ₩17,236 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,042 | ₩17,638 | ₩15,157 | ₩17,638 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,699 | ₩16,900 | ₩16,042 | ₩16,042 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,458 | ₩16,820 | ₩16,136 | ₩16,538 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,095 | ₩16,800 | ₩16,095 | ₩16,605 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩16,002 | ₩16,266 | ₩15,787 | ₩16,082 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,425 | ₩15,988 | ₩15,136 | ₩15,680 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,411 | ₩15,780 | ₩14,929 | ₩15,599 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,379 | ₩15,491 | ₩14,379 | ₩15,331 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,170 | ₩15,304 | ₩14,499 | ₩14,540 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,982 | ₩15,988 | ₩14,982 | ₩15,143 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,411 | ₩15,881 | ₩14,754 | ₩14,982 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,626 | ₩15,995 | ₩15,210 | ₩15,572 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,928 | ₩16,069 | ₩15,344 | ₩15,478 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,994 | ₩16,994 | ₩15,867 | ₩15,975 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,504 | ₩17,504 | ₩16,726 | ₩16,900 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,450 | ₩17,531 | ₩17,041 | ₩17,437 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,665 | ₩17,756 | ₩16,706 | ₩17,289 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,826 | ₩18,335 | ₩17,356 | ₩17,450 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,075 | ₩17,732 | ₩17,075 | ₩17,477 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,335 | ₩18,604 | ₩16,880 | ₩17,021 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,724 | ₩19,201 | ₩18,386 | ₩18,711 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,906 | ₩19,415 | ₩17,544 | ₩19,019 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩19,006 | ₩19,328 | ₩17,423 | ₩17,879 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,523 | ₩18,952 | ₩18,255 | ₩18,456 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,952 | ₩19,046 | ₩18,322 | ₩18,456 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,234 | ₩19,596 | ₩17,450 | ₩18,952 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,985 | ₩19,985 | ₩18,885 | ₩19,328 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,784 | ₩20,274 | ₩19,408 | ₩19,502 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,186 | ₩20,689 | ₩19,677 | ₩19,771 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,966 | ₩20,253 | ₩18,966 | ₩19,905 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,698 | ₩19,811 | ₩18,698 | ₩19,301 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,322 | ₩18,429 | ₩17,946 | ₩18,228 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,590 | ₩18,838 | ₩17,920 | ₩18,416 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,308 | ₩19,308 | ₩18,268 | ₩18,416 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,717 | ₩19,824 | ₩18,832 | ₩19,087 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,891 | ₩20,763 | ₩19,804 | ₩20,012 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,288 | ₩20,589 | ₩19,100 | ₩19,985 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,778 | ₩19,818 | ₩18,570 | ₩19,221 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,946 | ₩18,517 | ₩17,410 | ₩18,040 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,692 | ₩18,496 | ₩17,692 | ₩18,376 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,625 | ₩18,724 | ₩17,625 | ₩18,094 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,356 | ₩18,483 | ₩17,209 | ₩18,014 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,256 | ₩17,772 | ₩16,256 | ₩17,169 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,323 | ₩16,766 | ₩15,935 | ₩16,323 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,323 | ₩16,706 | ₩16,002 | ₩16,095 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,230 | ₩16,981 | ₩16,230 | ₩16,404 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩17,034 | ₩17,034 | ₩16,317 | ₩16,498 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,814 | ₩16,981 | ₩15,800 | ₩16,619 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,653 | ₩16,538 | ₩15,653 | ₩16,270 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,532 | ₩16,022 | ₩14,929 | ₩15,210 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,544 | ₩17,685 | ₩15,478 | ₩15,532 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,698 | ₩19,435 | ₩17,705 | ₩17,960 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩18,027 | ₩18,373 | ₩17,075 | ₩17,557 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,927 | ₩18,174 | ₩16,927 | ₩17,812 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,264 | ₩17,504 | ₩15,116 | ₩16,927 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,827 | ₩16,156 | ₩15,076 | ₩15,277 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,550 | ₩18,724 | ₩15,841 | ₩15,935 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,402 | ₩18,463 | ₩17,705 | ₩18,014 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,617 | ₩19,037 | ₩17,584 | ₩18,550 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,194 | ₩19,221 | ₩18,161 | ₩18,778 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,462 | ₩19,636 | ₩18,864 | ₩19,221 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,186 | ₩20,522 | ₩19,650 | ₩19,891 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,267 | ₩20,638 | ₩19,449 | ₩19,932 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,656 | ₩21,186 | ₩20,361 | ₩20,602 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,911 | ₩21,441 | ₩20,911 | ₩21,058 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,461 | ₩22,196 | ₩21,058 | ₩21,125 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,930 | ₩21,930 | ₩21,045 | ₩21,259 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,359 | ₩22,802 | ₩21,823 | ₩21,970 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,614 | ₩22,802 | ₩21,575 | ₩22,614 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,842 | ₩23,211 | ₩22,668 | ₩22,721 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,929 | ₩23,989 | ₩22,762 | ₩22,882 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,559 | ₩25,028 | ₩23,888 | ₩24,009 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,800 | ₩25,069 | ₩23,761 | ₩24,492 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,492 | ₩25,994 | ₩24,009 | ₩24,814 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,384 | ₩26,584 | ₩24,076 | ₩24,090 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,485 | ₩25,485 | ₩24,103 | ₩24,492 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,224 | ₩25,739 | ₩24,116 | ₩25,444 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,170 | ₩24,693 | ₩23,821 | ₩23,969 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,318 | ₩24,740 | ₩23,794 | ₩24,009 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,774 | ₩24,921 | ₩23,929 | ₩24,063 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,137 | ₩25,136 | ₩23,887 | ₩24,814 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩24,023 | ₩25,397 | ₩23,593 | ₩24,063 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,888 | ₩24,492 | ₩22,802 | ₩24,063 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,982 | ₩24,975 | ₩23,761 | ₩24,197 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,747 | ₩25,417 | ₩23,412 | ₩24,344 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,639 | ₩24,841 | ₩22,949 | ₩24,130 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,061 | ₩26,075 | ₩24,492 | ₩24,787 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,249 | ₩27,014 | ₩25,713 | ₩26,075 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,376 | ₩27,376 | ₩25,243 | ₩25,739 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩28,033 | ₩28,502 | ₩27,349 | ₩27,376 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,462 | ₩28,482 | ₩27,295 | ₩27,751 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,295 | ₩28,717 | ₩27,061 | ₩28,167 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩29,026 | ₩30,179 | ₩27,644 | ₩28,033 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,315 | ₩29,938 | ₩28,174 | ₩29,575 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,443 | ₩28,489 | ₩27,188 | ₩28,207 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩26,048 | ₩28,449 | ₩26,048 | ₩27,939 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,806 | ₩26,303 | ₩25,471 | ₩26,128 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,580 | ₩25,887 | ₩23,580 | ₩25,873 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,842 | ₩24,009 | ₩22,842 | ₩23,459 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,566 | ₩23,808 | ₩23,097 | ₩23,325 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,942 | ₩23,942 | ₩22,735 | ₩23,566 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,721 | ₩24,519 | ₩22,721 | ₩24,130 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,601 | ₩22,909 | ₩22,198 | ₩22,601 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,654 | ₩22,802 | ₩22,185 | ₩22,493 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,137 | ₩23,587 | ₩22,480 | ₩22,601 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,486 | ₩24,009 | ₩23,017 | ₩23,177 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,580 | ₩24,251 | ₩22,829 | ₩23,593 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩24,009 | ₩24,090 | ₩23,043 | ₩23,607 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,705 | ₩26,705 | ₩24,116 | ₩24,224 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩27,040 | ₩27,678 | ₩26,641 | ₩26,960 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,416 | ₩28,073 | ₩26,603 | ₩26,906 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,839 | ₩27,765 | ₩26,531 | ₩27,765 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,799 | ₩27,403 | ₩26,122 | ₩26,544 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,073 | ₩28,073 | ₩26,812 | ₩26,947 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,830 | ₩31,507 | ₩27,704 | ₩27,845 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,213 | ₩30,045 | ₩28,866 | ₩29,723 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,181 | ₩30,058 | ₩28,127 | ₩29,334 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩27,054 | ₩28,569 | ₩26,449 | ₩28,181 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,496 | ₩28,087 | ₩26,578 | ₩26,812 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,590 | ₩28,422 | ₩26,772 | ₩27,939 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,564 | ₩28,382 | ₩27,550 | ₩27,724 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,489 | ₩29,334 | ₩27,242 | ₩27,751 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,657 | ₩29,186 | ₩27,496 | ₩28,824 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,383 | ₩28,167 | ₩26,061 | ₩27,684 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,887 | ₩26,598 | ₩25,659 | ₩26,289 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,289 | ₩26,571 | ₩25,806 | ₩26,048 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,324 | ₩26,155 | ₩25,049 | ₩25,981 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,969 | ₩25,833 | ₩23,969 | ₩25,632 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,285 | ₩24,116 | ₩22,963 | ₩23,754 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,514 | ₩23,473 | ₩21,514 | ₩23,352 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,131 | ₩22,695 | ₩21,391 | ₩21,528 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,796 | ₩22,037 | ₩21,313 | ₩21,917 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,917 | ₩22,386 | ₩21,729 | ₩21,769 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,647 | ₩23,794 | ₩22,198 | ₩22,332 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,896 | ₩23,660 | ₩22,802 | ₩23,566 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,499 | ₩24,465 | ₩23,137 | ₩23,338 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,116 | ₩24,868 | ₩22,933 | ₩23,714 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,285 | ₩23,942 | ₩23,057 | ₩23,888 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,634 | ₩24,009 | ₩22,802 | ₩23,312 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,319 | ₩23,312 | ₩22,011 | ₩23,245 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,902 | ₩24,102 | ₩22,426 | ₩22,480 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,802 | ₩24,921 | ₩22,332 | ₩24,023 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,888 | ₩23,888 | ₩23,312 | ₩23,352 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,137 | ₩24,090 | ₩23,084 | ₩23,929 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩24,049 | ₩24,049 | ₩23,231 | ₩23,432 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,566 | ₩24,170 | ₩22,923 | ₩23,754 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,808 | ₩24,908 | ₩23,359 | ₩23,593 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,634 | ₩24,492 | ₩23,634 | ₩23,982 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,915 | ₩24,264 | ₩23,707 | ₩24,009 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,862 | ₩23,929 | ₩23,459 | ₩23,794 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,789 | ₩23,419 | ₩22,453 | ₩23,379 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,641 | ₩22,802 | ₩22,252 | ₩22,480 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,997 | ₩23,191 | ₩21,930 | ₩22,748 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,212 | ₩22,373 | ₩21,903 | ₩22,198 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,246 | ₩22,064 | ₩21,246 | ₩22,064 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,802 | ₩22,802 | ₩20,669 | ₩21,380 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,863 | ₩22,083 | ₩21,300 | ₩21,340 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,857 | ₩22,198 | ₩20,857 | ₩21,702 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,219 | ₩21,434 | ₩20,119 | ₩21,125 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩21,045 | ₩21,461 | ₩20,374 | ₩20,710 | -1.59% | 7.1만 |
|---|