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 | ₩13,588 | ₩14,003 | ₩13,226 | ₩13,588 | 0.00% | 5.4만 |
| 2026.10.08 | ₩13,173 | ₩13,855 | ₩13,052 | ₩13,668 | +3.76% | 7.3만 |
| 2026.10.07 | ₩13,494 | ₩13,786 | ₩13,186 | ₩13,226 | -1.98% | 5.5만 |
| 2026.10.06 | ₩13,735 | ₩13,748 | ₩13,387 | ₩13,641 | -0.68% | 3.3만 |
| 2026.10.05 | ₩13,574 | ₩14,016 | ₩13,481 | ₩13,481 | -0.69% | 4.7만 |
| 2026.10.02 | ₩13,829 | ₩14,565 | ₩13,440 | ₩13,494 | -2.42% | 5.5만 |
| 2026.10.01 | ₩13,467 | ₩13,762 | ₩13,183 | ₩13,574 | +0.80% | 3.5만 |
| 2026.09.30 | ₩13,735 | ₩13,989 | ₩13,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,601 |
| -0.97% |
| 3.2만 |
| 2026.09.29 | ₩13,588 | ₩13,976 | ₩13,588 | ₩13,721 | +0.99% | 2.3만 |
|---|
| 2026.09.28 | ₩13,721 | ₩13,983 | ₩13,655 | ₩13,762 | +0.29% | 2만 |
|---|
| 2026.09.25 | ₩14,016 | ₩14,203 | ₩13,748 | ₩13,762 | -1.81% | 2.3만 |
|---|
| 2026.09.24 | ₩13,882 | ₩14,317 | ₩13,534 | ₩14,056 | +1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩13,681 | ₩14,130 | ₩13,240 | ₩13,815 | +0.98% | 5.5만 |
|---|
| 2026.09.22 | ₩13,253 | ₩13,895 | ₩13,213 | ₩13,855 | +4.55% | 8.5만 |
|---|
| 2026.09.21 | ₩13,440 | ₩13,487 | ₩13,052 | ₩13,240 | -1.49% | 6.9만 |
|---|
| 2026.09.18 | ₩13,601 | ₩13,748 | ₩13,260 | ₩13,440 | -1.18% | 6.8만 |
|---|
| 2026.09.17 | ₩14,163 | ₩14,190 | ₩13,681 | ₩13,721 | -3.12% | 2.8만 |
|---|
| 2026.09.16 | ₩14,458 | ₩14,598 | ₩13,829 | ₩13,829 | -4.35% | 3.8만 |
|---|
| 2026.09.15 | ₩14,551 | ₩15,470 | ₩14,337 | ₩14,444 | -0.74% | 3.9만 |
|---|
| 2026.09.14 | ₩14,016 | ₩14,518 | ₩14,016 | ₩14,404 | +2.77% | 7.7만 |
|---|
| 2026.09.11 | ₩14,049 | ₩14,404 | ₩13,829 | ₩14,163 | +0.81% | 12.1만 |
|---|
| 2026.09.10 | ₩13,400 | ₩14,337 | ₩13,400 | ₩13,949 | +4.10% | 9.1만 |
|---|
| 2026.09.09 | ₩14,284 | ₩14,317 | ₩13,661 | ₩13,829 | -3.19% | 4.2만 |
|---|
| 2026.09.08 | ₩14,685 | ₩14,940 | ₩14,217 | ₩14,284 | -2.73% | 5.1만 |
|---|
| 2026.09.04 | ₩14,873 | ₩15,248 | ₩14,525 | ₩15,007 | +0.90% | 6만 |
|---|
| 2026.09.03 | ₩14,926 | ₩15,582 | ₩14,605 | ₩14,685 | -1.61% | 3.1만 |
|---|
| 2026.09.02 | ₩15,395 | ₩15,984 | ₩14,786 | ₩14,859 | -3.48% | 3.7만 |
|---|
| 2026.09.01 | ₩15,984 | ₩16,399 | ₩15,167 | ₩15,274 | -4.44% | 3.3만 |
|---|
| 2026.08.31 | ₩16,479 | ₩17,068 | ₩15,910 | ₩16,171 | -1.87% | 5.7만 |
|---|
| 2026.08.28 | ₩16,265 | ₩16,914 | ₩16,265 | ₩16,519 | +1.56% | 15.7만 |
|---|
| 2026.08.27 | ₩16,653 | ₩16,794 | ₩16,144 | ₩16,265 | -2.33% | 2.7만 |
|---|
| 2026.08.26 | ₩16,680 | ₩16,921 | ₩16,452 | ₩16,787 | +0.64% | 4.9만 |
|---|
| 2026.08.25 | ₩16,948 | ₩17,282 | ₩16,078 | ₩16,626 | -1.90% | 12.2만 |
|---|
| 2026.08.24 | ₩16,693 | ₩17,798 | ₩16,426 | ₩16,626 | -0.40% | 7.8만 |
|---|
| 2026.08.21 | ₩16,827 | ₩17,001 | ₩16,506 | ₩16,613 | -1.27% | 4만 |
|---|
| 2026.08.20 | ₩17,550 | ₩17,584 | ₩16,640 | ₩16,707 | -4.81% | 2.8만 |
|---|
| 2026.08.19 | ₩18,447 | ₩18,728 | ₩17,778 | ₩17,858 | -3.19% | 6만 |
|---|
| 2026.08.18 | ₩18,594 | ₩19,143 | ₩17,687 | ₩18,019 | -3.10% | 5.4만 |
|---|
| 2026.08.17 | ₩18,976 | ₩19,170 | ₩18,100 | ₩18,728 | -1.31% | 3.8만 |
|---|
| 2026.08.14 | ₩18,822 | ₩19,411 | ₩18,715 | ₩18,715 | -0.57% | 3만 |
|---|
| 2026.08.13 | ₩18,487 | ₩19,183 | ₩18,447 | ₩18,969 | +2.61% | 1.8만 |
|---|
| 2026.08.12 | ₩18,942 | ₩19,879 | ₩18,942 | ₩19,130 | +0.99% | 3.9만 |
|---|
| 2026.08.11 | ₩18,882 | ₩19,679 | ₩18,882 | ₩19,264 | +2.02% | 2.9만 |
|---|
| 2026.08.10 | ₩18,447 | ₩19,076 | ₩17,898 | ₩18,581 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩18,755 | ₩19,812 | ₩17,965 | ₩18,554 | -1.07% | 4.6만 |
|---|
| 2026.08.06 | ₩19,853 | ₩20,268 | ₩18,260 | ₩18,808 | -5.26% | 5.1만 |
|---|
| 2026.08.05 | ₩20,254 | ₩20,816 | ₩20,254 | ₩20,816 | +2.78% | 2.1만 |
|---|
| 2026.08.04 | ₩19,946 | ₩20,642 | ₩19,491 | ₩20,401 | +2.28% | 3.3만 |
|---|
| 2026.08.03 | ₩20,013 | ₩20,415 | ₩19,826 | ₩19,826 | -0.94% | 3.8만 |
|---|
| 2026.07.31 | ₩19,826 | ₩20,348 | ₩19,478 | ₩19,853 | +0.14% | 4.3만 |
|---|
| 2026.07.30 | ₩20,207 | ₩20,268 | ₩19,464 | ₩20,013 | -0.96% | 3.3만 |
|---|
| 2026.07.29 | ₩20,522 | ₩21,084 | ₩19,705 | ₩20,134 | -1.89% | 4.9만 |
|---|
| 2026.07.28 | ₩20,596 | ₩20,977 | ₩20,348 | ₩20,816 | +1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,522 | ₩21,071 | ₩19,853 | ₩19,973 | -2.67% | 4.1만 |
|---|
| 2026.07.24 | ₩20,161 | ₩20,897 | ₩19,913 | ₩20,428 | +1.33% | 4.3만 |
|---|
| 2026.07.23 | ₩19,157 | ₩20,000 | ₩18,936 | ₩19,598 | +2.31% | 4.4만 |
|---|
| 2026.07.22 | ₩19,732 | ₩20,241 | ₩19,478 | ₩19,638 | -0.47% | 3.7만 |
|---|
| 2026.07.21 | ₩19,397 | ₩19,966 | ₩18,795 | ₩19,344 | -0.28% | 2.6만 |
|---|
| 2026.07.20 | ₩20,924 | ₩21,318 | ₩19,344 | ₩19,612 | -6.27% | 6.1만 |
|---|
| 2026.07.17 | ₩21,419 | ₩21,794 | ₩20,629 | ₩20,669 | -3.50% | 4.5만 |
|---|
| 2026.07.16 | ₩20,509 | ₩21,486 | ₩20,415 | ₩21,392 | +4.31% | 5.9만 |
|---|
| 2026.07.15 | ₩21,218 | ₩21,580 | ₩20,214 | ₩20,308 | -4.29% | 6만 |
|---|
| 2026.07.14 | ₩20,776 | ₩21,265 | ₩20,602 | ₩21,017 | +1.16% | 3.5만 |
|---|
| 2026.07.13 | ₩20,321 | ₩21,459 | ₩20,321 | ₩20,696 | +1.84% | 10.5만 |
|---|
| 2026.07.10 | ₩20,535 | ₩21,673 | ₩20,535 | ₩20,656 | +0.59% | 6.5만 |
|---|
| 2026.07.09 | ₩20,669 | ₩21,004 | ₩20,067 | ₩20,388 | -1.36% | 5.7만 |
|---|
| 2026.07.08 | ₩20,576 | ₩21,419 | ₩20,201 | ₩20,656 | +0.39% | 11.8만 |
|---|
| 2026.07.07 | ₩20,870 | ₩21,305 | ₩20,428 | ₩20,629 | -1.15% | 3.6만 |
|---|
| 2026.07.06 | ₩21,298 | ₩21,399 | ₩20,067 | ₩20,776 | -2.45% | 5.1만 |
|---|
| 2026.07.02 | ₩21,084 | ₩21,646 | ₩20,503 | ₩21,298 | +1.02% | 7만 |
|---|
| 2026.07.01 | ₩20,763 | ₩21,104 | ₩20,067 | ₩20,763 | 0.00% | 14.2만 |
|---|
| 2026.06.30 | ₩20,161 | ₩21,312 | ₩20,027 | ₩20,803 | +3.19% | 6만 |
|---|
| 2026.06.29 | ₩19,505 | ₩20,482 | ₩19,090 | ₩20,067 | +2.88% | 7.6만 |
|---|
| 2026.06.26 | ₩18,969 | ₩19,692 | ₩18,655 | ₩19,545 | +3.03% | 9.4만 |
|---|
| 2026.06.25 | ₩19,531 | ₩20,040 | ₩18,929 | ₩19,116 | -2.12% | 6.8만 |
|---|
| 2026.06.24 | ₩17,938 | ₩19,612 | ₩17,938 | ₩19,197 | +7.01% | 10만 |
|---|
| 2026.06.23 | ₩17,657 | ₩18,056 | ₩17,592 | ₩17,724 | +0.38% | 2.5만 |
|---|
| 2026.06.22 | ₩18,541 | ₩18,661 | ₩17,637 | ₩17,818 | -3.90% | 5.8만 |
|---|
| 2026.06.18 | ₩17,711 | ₩18,541 | ₩17,617 | ₩18,407 | +3.93% | 6.5만 |
|---|
| 2026.06.17 | ₩18,527 | ₩18,916 | ₩17,403 | ₩17,738 | -4.26% | 9.3만 |
|---|
| 2026.06.16 | ₩17,630 | ₩19,384 | ₩16,974 | ₩18,353 | +4.10% | 31.5만 |
|---|
| 2026.06.15 | ₩18,340 | ₩18,701 | ₩17,764 | ₩17,764 | -3.14% | 4.4만 |
|---|
| 2026.06.12 | ₩18,541 | ₩18,875 | ₩18,086 | ₩18,099 | -2.38% | 2.6만 |
|---|
| 2026.06.11 | ₩17,590 | ₩18,534 | ₩17,240 | ₩18,380 | +4.49% | 4.4만 |
|---|
| 2026.06.10 | ₩17,630 | ₩18,019 | ₩17,215 | ₩17,363 | -1.52% | 3.4만 |
|---|
| 2026.06.09 | ₩17,724 | ₩18,206 | ₩17,430 | ₩17,738 | +0.08% | 5.9만 |
|---|
| 2026.06.08 | ₩17,175 | ₩18,092 | ₩16,734 | ₩17,724 | +3.20% | 16.5만 |
|---|
| 2026.06.05 | ₩17,269 | ₩17,389 | ₩16,881 | ₩16,974 | -1.71% | 3.7만 |
|---|
| 2026.06.04 | ₩17,269 | ₩17,684 | ₩16,586 | ₩17,389 | +0.70% | 7.1만 |
|---|
| 2026.06.03 | ₩17,175 | ₩17,617 | ₩16,574 | ₩17,015 | -0.94% | 8.4만 |
|---|
| 2026.06.02 | ₩17,604 | ₩18,333 | ₩17,102 | ₩17,202 | -2.28% | 11.7만 |
|---|
| 2026.06.01 | ₩16,011 | ₩17,604 | ₩15,127 | ₩17,604 | +9.95% | 19만 |
|---|
| 2026.05.29 | ₩16,667 | ₩16,867 | ₩16,011 | ₩16,011 | -3.94% | 7.1만 |
|---|
| 2026.05.28 | ₩16,426 | ₩16,787 | ₩16,104 | ₩16,506 | +0.49% | 5.8만 |
|---|
| 2026.05.27 | ₩16,064 | ₩16,767 | ₩16,064 | ₩16,573 | +3.17% | 11.1만 |
|---|
| 2026.05.26 | ₩15,970 | ₩16,234 | ₩15,756 | ₩16,051 | +0.50% | 5만 |
|---|
| 2026.05.22 | ₩15,395 | ₩15,957 | ₩15,107 | ₩15,649 | +1.65% | 11.6만 |
|---|
| 2026.05.21 | ₩15,381 | ₩15,750 | ₩14,900 | ₩15,569 | +1.22% | 9.8만 |
|---|
| 2026.05.20 | ₩14,351 | ₩15,460 | ₩14,351 | ₩15,301 | +6.62% | 8.8만 |
|---|
| 2026.05.19 | ₩15,140 | ₩15,274 | ₩14,471 | ₩14,511 | -4.16% | 4.1만 |
|---|
| 2026.05.18 | ₩14,953 | ₩15,957 | ₩14,953 | ₩15,114 | +1.07% | 7.3만 |
|---|
| 2026.05.15 | ₩15,381 | ₩15,850 | ₩14,725 | ₩14,953 | -2.79% | 6만 |
|---|
| 2026.05.14 | ₩15,596 | ₩15,964 | ₩15,181 | ₩15,542 | -0.34% | 5.8만 |
|---|
| 2026.05.13 | ₩15,897 | ₩16,037 | ₩15,314 | ₩15,448 | -2.82% | 5.5만 |
|---|
| 2026.05.12 | ₩16,961 | ₩16,961 | ₩15,837 | ₩15,944 | -6.00% | 3.8만 |
|---|
| 2026.05.11 | ₩17,470 | ₩17,470 | ₩16,693 | ₩16,867 | -3.45% | 5.4만 |
|---|
| 2026.05.08 | ₩17,416 | ₩17,497 | ₩17,008 | ₩17,403 | -0.08% | 7.6만 |
|---|
| 2026.05.07 | ₩17,630 | ₩17,721 | ₩16,673 | ₩17,256 | -2.13% | 44.9만 |
|---|
| 2026.05.06 | ₩17,791 | ₩18,300 | ₩17,323 | ₩17,416 | -2.11% | 13.3만 |
|---|
| 2026.05.05 | ₩17,041 | ₩17,697 | ₩17,041 | ₩17,443 | +2.36% | 6.2만 |
|---|
| 2026.05.04 | ₩18,300 | ₩18,567 | ₩16,847 | ₩16,988 | -7.17% | 6.2만 |
|---|
| 2026.05.01 | ₩18,688 | ₩19,163 | ₩18,351 | ₩18,675 | -0.07% | 6만 |
|---|
| 2026.04.30 | ₩17,871 | ₩19,377 | ₩17,510 | ₩18,982 | +6.22% | 8.2만 |
|---|
| 2026.04.29 | ₩18,969 | ₩19,290 | ₩17,389 | ₩17,845 | -5.93% | 6.4만 |
|---|
| 2026.04.28 | ₩18,487 | ₩18,916 | ₩18,219 | ₩18,420 | -0.36% | 4.6만 |
|---|
| 2026.04.27 | ₩18,916 | ₩19,009 | ₩18,286 | ₩18,420 | -2.62% | 5.9만 |
|---|
| 2026.04.24 | ₩19,197 | ₩19,558 | ₩17,416 | ₩18,916 | -1.46% | 11.6만 |
|---|
| 2026.04.23 | ₩19,946 | ₩19,946 | ₩18,849 | ₩19,290 | -3.29% | 9.9만 |
|---|
| 2026.04.22 | ₩19,746 | ₩20,234 | ₩19,371 | ₩19,464 | -1.42% | 8.2만 |
|---|
| 2026.04.21 | ₩20,147 | ₩20,649 | ₩19,638 | ₩19,732 | -2.06% | 8.4만 |
|---|
| 2026.04.20 | ₩18,929 | ₩20,214 | ₩18,929 | ₩19,866 | +4.95% | 6.5만 |
|---|
| 2026.04.17 | ₩18,661 | ₩19,772 | ₩18,661 | ₩19,264 | +3.23% | 12.4만 |
|---|
| 2026.04.16 | ₩18,286 | ₩18,393 | ₩17,912 | ₩18,193 | -0.51% | 7.1만 |
|---|
| 2026.04.15 | ₩18,554 | ₩18,802 | ₩17,885 | ₩18,380 | -0.94% | 10만 |
|---|
| 2026.04.14 | ₩19,270 | ₩19,270 | ₩18,233 | ₩18,380 | -4.62% | 5.1만 |
|---|
| 2026.04.13 | ₩19,679 | ₩19,786 | ₩18,795 | ₩19,049 | -3.20% | 6.5만 |
|---|
| 2026.04.10 | ₩19,853 | ₩20,723 | ₩19,766 | ₩19,973 | +0.61% | 14.1만 |
|---|
| 2026.04.09 | ₩19,250 | ₩20,549 | ₩19,063 | ₩19,946 | +3.62% | 12.2만 |
|---|
| 2026.04.08 | ₩18,742 | ₩19,779 | ₩18,534 | ₩19,183 | +2.36% | 14.1만 |
|---|
| 2026.04.07 | ₩17,912 | ₩18,480 | ₩17,376 | ₩18,005 | +0.52% | 17.4만 |
|---|
| 2026.04.06 | ₩17,657 | ₩18,460 | ₩17,657 | ₩18,340 | +3.87% | 13.1만 |
|---|
| 2026.04.02 | ₩17,590 | ₩18,688 | ₩17,590 | ₩18,059 | +2.66% | 15.7만 |
|---|
| 2026.04.01 | ₩17,323 | ₩18,447 | ₩17,175 | ₩17,978 | +3.79% | 22.7만 |
|---|
| 2026.03.31 | ₩16,225 | ₩17,738 | ₩16,225 | ₩17,135 | +5.61% | 20.7만 |
|---|
| 2026.03.30 | ₩16,292 | ₩16,734 | ₩15,904 | ₩16,292 | 0.00% | 21.3만 |
|---|
| 2026.03.27 | ₩16,292 | ₩16,673 | ₩15,970 | ₩16,064 | -1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩16,198 | ₩16,948 | ₩16,198 | ₩16,372 | +1.07% | 17.8만 |
|---|
| 2026.03.25 | ₩17,001 | ₩17,001 | ₩16,285 | ₩16,466 | -3.15% | 19.7만 |
|---|
| 2026.03.24 | ₩15,783 | ₩16,948 | ₩15,770 | ₩16,586 | +5.09% | 17.5만 |
|---|
| 2026.03.23 | ₩15,622 | ₩16,506 | ₩15,622 | ₩16,238 | +3.94% | 31.8만 |
|---|
| 2026.03.20 | ₩15,502 | ₩15,991 | ₩14,900 | ₩15,181 | -2.07% | 38.5만 |
|---|
| 2026.03.19 | ₩17,510 | ₩17,650 | ₩15,448 | ₩15,502 | -11.47% | 47.2만 |
|---|
| 2026.03.18 | ₩18,661 | ₩19,397 | ₩17,671 | ₩17,925 | -3.95% | 28.8만 |
|---|
| 2026.03.17 | ₩17,992 | ₩18,337 | ₩17,041 | ₩17,523 | -2.60% | 19.3만 |
|---|
| 2026.03.16 | ₩16,894 | ₩18,139 | ₩16,894 | ₩17,778 | +5.23% | 28.2만 |
|---|
| 2026.03.13 | ₩15,234 | ₩17,470 | ₩15,087 | ₩16,894 | +10.90% | 39만 |
|---|
| 2026.03.12 | ₩15,796 | ₩16,124 | ₩15,047 | ₩15,248 | -3.47% | 42.3만 |
|---|
| 2026.03.11 | ₩18,514 | ₩18,688 | ₩15,810 | ₩15,904 | -14.10% | 24.7만 |
|---|
| 2026.03.10 | ₩18,367 | ₩18,427 | ₩17,671 | ₩17,978 | -2.11% | 26.8만 |
|---|
| 2026.03.09 | ₩18,581 | ₩19,000 | ₩17,550 | ₩18,514 | -0.36% | 13.5만 |
|---|
| 2026.03.06 | ₩19,157 | ₩19,183 | ₩18,126 | ₩18,742 | -2.17% | 32.3만 |
|---|
| 2026.03.05 | ₩19,424 | ₩19,598 | ₩18,827 | ₩19,183 | -1.24% | 5.4만 |
|---|
| 2026.03.04 | ₩20,147 | ₩20,482 | ₩19,612 | ₩19,853 | -1.46% | 5.4만 |
|---|
| 2026.03.03 | ₩20,227 | ₩20,598 | ₩19,411 | ₩19,893 | -1.65% | 10.8만 |
|---|
| 2026.03.02 | ₩20,616 | ₩21,144 | ₩20,321 | ₩20,562 | -0.26% | 11.1만 |
|---|
| 2026.02.27 | ₩20,870 | ₩21,399 | ₩20,870 | ₩21,017 | +0.71% | 9.3만 |
|---|
| 2026.02.26 | ₩21,419 | ₩22,152 | ₩21,017 | ₩21,084 | -1.56% | 10.7만 |
|---|
| 2026.02.25 | ₩21,887 | ₩21,887 | ₩21,004 | ₩21,218 | -3.06% | 7.8만 |
|---|
| 2026.02.24 | ₩22,316 | ₩22,758 | ₩21,780 | ₩21,928 | -1.74% | 9.9만 |
|---|
| 2026.02.23 | ₩22,570 | ₩22,758 | ₩21,533 | ₩22,570 | 0.00% | 3.8만 |
|---|
| 2026.02.20 | ₩22,798 | ₩23,166 | ₩22,624 | ₩22,677 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩23,882 | ₩23,942 | ₩22,717 | ₩22,838 | -4.37% | 3.6만 |
|---|
| 2026.02.18 | ₩24,511 | ₩24,980 | ₩23,842 | ₩23,962 | -2.24% | 8.3만 |
|---|
| 2026.02.17 | ₩24,752 | ₩25,020 | ₩23,715 | ₩24,444 | -1.24% | 9.4만 |
|---|
| 2026.02.13 | ₩24,444 | ₩25,944 | ₩23,962 | ₩24,766 | +1.31% | 23.8만 |
|---|
| 2026.02.12 | ₩25,335 | ₩26,533 | ₩24,029 | ₩24,043 | -5.10% | 4.4만 |
|---|
| 2026.02.11 | ₩25,435 | ₩25,435 | ₩24,056 | ₩24,444 | -3.89% | 5.1만 |
|---|
| 2026.02.10 | ₩24,177 | ₩25,689 | ₩24,069 | ₩25,395 | +5.04% | 6.5만 |
|---|
| 2026.02.09 | ₩24,123 | ₩24,645 | ₩23,775 | ₩23,922 | -0.83% | 2.8만 |
|---|
| 2026.02.06 | ₩24,270 | ₩24,692 | ₩23,748 | ₩23,962 | -1.27% | 3.2만 |
|---|
| 2026.02.05 | ₩24,725 | ₩24,873 | ₩23,882 | ₩24,016 | -2.87% | 3.6만 |
|---|
| 2026.02.04 | ₩24,090 | ₩25,087 | ₩23,841 | ₩24,766 | +2.81% | 7만 |
|---|
| 2026.02.03 | ₩23,976 | ₩25,348 | ₩23,547 | ₩24,016 | +0.17% | 6.6만 |
|---|
| 2026.02.02 | ₩23,842 | ₩24,444 | ₩22,758 | ₩24,016 | +0.73% | 3.7만 |
|---|
| 2026.01.30 | ₩23,936 | ₩24,926 | ₩23,715 | ₩24,150 | +0.89% | 3.4만 |
|---|
| 2026.01.29 | ₩24,699 | ₩25,368 | ₩23,367 | ₩24,297 | -1.63% | 3.8만 |
|---|
| 2026.01.28 | ₩24,592 | ₩24,792 | ₩22,905 | ₩24,083 | -2.07% | 4.2만 |
|---|
| 2026.01.27 | ₩26,011 | ₩26,024 | ₩24,444 | ₩24,739 | -4.89% | 4만 |
|---|
| 2026.01.26 | ₩26,198 | ₩26,961 | ₩25,662 | ₩26,024 | -0.66% | 5.8만 |
|---|
| 2026.01.23 | ₩27,322 | ₩27,322 | ₩25,194 | ₩25,689 | -5.98% | 5.6만 |
|---|
| 2026.01.22 | ₩27,978 | ₩28,447 | ₩27,296 | ₩27,322 | -2.34% | 3.6만 |
|---|
| 2026.01.21 | ₩28,407 | ₩28,427 | ₩27,242 | ₩27,697 | -2.50% | 7.9만 |
|---|
| 2026.01.20 | ₩27,242 | ₩28,661 | ₩27,008 | ₩28,112 | +3.19% | 5만 |
|---|
| 2026.01.16 | ₩28,969 | ₩30,120 | ₩27,590 | ₩27,978 | -3.42% | 5.3만 |
|---|
| 2026.01.15 | ₩28,260 | ₩29,879 | ₩28,119 | ₩29,518 | +4.45% | 3.4만 |
|---|
| 2026.01.14 | ₩27,389 | ₩28,434 | ₩27,135 | ₩28,152 | +2.79% | 6.4만 |
|---|
| 2026.01.13 | ₩25,997 | ₩28,393 | ₩25,997 | ₩27,885 | +7.26% | 6.7만 |
|---|
| 2026.01.12 | ₩25,756 | ₩26,252 | ₩25,422 | ₩26,077 | +1.25% | 6.7만 |
|---|
| 2026.01.09 | ₩23,534 | ₩25,837 | ₩23,534 | ₩25,823 | +9.73% | 9.6만 |
|---|
| 2026.01.08 | ₩22,798 | ₩23,962 | ₩22,798 | ₩23,414 | +2.70% | 10만 |
|---|
| 2026.01.07 | ₩23,521 | ₩23,762 | ₩23,052 | ₩23,280 | -1.02% | 7.1만 |
|---|
| 2026.01.06 | ₩23,895 | ₩23,895 | ₩22,691 | ₩23,521 | -1.57% | 4만 |
|---|
| 2026.01.05 | ₩22,677 | ₩24,471 | ₩22,677 | ₩24,083 | +6.20% | 11.7만 |
|---|
| 2026.01.02 | ₩22,557 | ₩22,865 | ₩22,155 | ₩22,557 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩22,610 | ₩22,758 | ₩22,142 | ₩22,450 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩23,092 | ₩23,541 | ₩22,436 | ₩22,557 | -2.32% | 4.4만 |
|---|
| 2025.12.29 | ₩23,440 | ₩23,962 | ₩22,972 | ₩23,132 | -1.31% | 5.1만 |
|---|
| 2025.12.26 | ₩23,534 | ₩24,203 | ₩22,784 | ₩23,547 | +0.06% | 8.9만 |
|---|
| 2025.12.24 | ₩23,962 | ₩24,043 | ₩22,999 | ₩23,561 | -1.68% | 5.8만 |
|---|
| 2025.12.23 | ₩26,653 | ₩26,653 | ₩24,069 | ₩24,177 | -9.29% | 10.4만 |
|---|
| 2025.12.22 | ₩26,988 | ₩27,624 | ₩26,589 | ₩26,907 | -0.30% | 8만 |
|---|
| 2025.12.19 | ₩27,363 | ₩28,019 | ₩26,551 | ₩26,854 | -1.86% | 7.5만 |
|---|
| 2025.12.18 | ₩26,787 | ₩27,711 | ₩26,479 | ₩27,711 | +3.45% | 10.7만 |
|---|
| 2025.12.17 | ₩26,747 | ₩27,349 | ₩26,071 | ₩26,492 | -0.95% | 7.2만 |
|---|
| 2025.12.16 | ₩28,019 | ₩28,019 | ₩26,760 | ₩26,894 | -4.01% | 6.8만 |
|---|
| 2025.12.15 | ₩29,772 | ₩31,446 | ₩27,650 | ₩27,791 | -6.65% | 5.2만 |
|---|
| 2025.12.12 | ₩29,156 | ₩29,986 | ₩28,810 | ₩29,665 | +1.74% | 13.4만 |
|---|
| 2025.12.11 | ₩28,126 | ₩30,000 | ₩28,072 | ₩29,277 | +4.09% | 11만 |
|---|
| 2025.12.10 | ₩27,001 | ₩28,514 | ₩26,397 | ₩28,126 | +4.16% | 9만 |
|---|
| 2025.12.09 | ₩27,443 | ₩28,032 | ₩26,526 | ₩26,760 | -2.49% | 5.8만 |
|---|
| 2025.12.08 | ₩27,537 | ₩28,367 | ₩26,720 | ₩27,885 | +1.26% | 5.8만 |
|---|
| 2025.12.05 | ₩27,510 | ₩28,326 | ₩27,496 | ₩27,671 | +0.58% | 3.5만 |
|---|
| 2025.12.04 | ₩28,434 | ₩29,277 | ₩27,189 | ₩27,697 | -2.59% | 6.4만 |
|---|
| 2025.12.03 | ₩27,604 | ₩29,130 | ₩27,443 | ₩28,768 | +4.22% | 10.8만 |
|---|
| 2025.12.02 | ₩26,332 | ₩28,112 | ₩26,011 | ₩27,630 | +4.93% | 5.9만 |
|---|
| 2025.12.01 | ₩25,837 | ₩26,546 | ₩25,609 | ₩26,238 | +1.55% | 14.7만 |
|---|
| 2025.11.28 | ₩26,238 | ₩26,519 | ₩25,756 | ₩25,997 | -0.92% | 2만 |
|---|
| 2025.11.26 | ₩25,274 | ₩26,104 | ₩25,000 | ₩25,930 | +2.60% | 6.5만 |
|---|
| 2025.11.25 | ₩23,922 | ₩25,783 | ₩23,922 | ₩25,582 | +6.94% | 8.1만 |
|---|
| 2025.11.24 | ₩23,239 | ₩24,069 | ₩22,918 | ₩23,708 | +2.02% | 14.9만 |
|---|
| 2025.11.21 | ₩21,472 | ₩23,427 | ₩21,472 | ₩23,306 | +8.54% | 5.9만 |
|---|
| 2025.11.20 | ₩22,088 | ₩22,650 | ₩21,349 | ₩21,486 | -2.73% | 5.2만 |
|---|
| 2025.11.19 | ₩21,754 | ₩21,995 | ₩21,272 | ₩21,874 | +0.55% | 16만 |
|---|
| 2025.11.18 | ₩21,874 | ₩22,343 | ₩21,687 | ₩21,727 | -0.67% | 6.7만 |
|---|
| 2025.11.17 | ₩23,601 | ₩23,748 | ₩22,155 | ₩22,289 | -5.56% | 12.9만 |
|---|
| 2025.11.14 | ₩22,851 | ₩23,614 | ₩22,758 | ₩23,521 | +2.93% | 5.3만 |
|---|
| 2025.11.13 | ₩23,454 | ₩24,418 | ₩23,092 | ₩23,293 | -0.68% | 7.6만 |
|---|
| 2025.11.12 | ₩24,069 | ₩24,819 | ₩22,889 | ₩23,668 | -1.67% | 12.5만 |
|---|
| 2025.11.11 | ₩23,239 | ₩23,895 | ₩23,012 | ₩23,842 | +2.59% | 5.9만 |
|---|
| 2025.11.10 | ₩23,588 | ₩23,962 | ₩22,758 | ₩23,266 | -1.36% | 11.8만 |
|---|
| 2025.11.07 | ₩22,276 | ₩23,266 | ₩21,968 | ₩23,199 | +4.15% | 8.2만 |
|---|
| 2025.11.06 | ₩23,855 | ₩24,055 | ₩22,383 | ₩22,436 | -5.95% | 7.6만 |
|---|
| 2025.11.05 | ₩22,758 | ₩24,873 | ₩22,289 | ₩23,976 | +5.35% | 8만 |
|---|
| 2025.11.04 | ₩23,842 | ₩23,842 | ₩23,266 | ₩23,306 | -2.25% | 6.2만 |
|---|
| 2025.11.03 | ₩23,092 | ₩24,043 | ₩23,039 | ₩23,882 | +3.42% | 5.6만 |
|---|
| 2025.10.31 | ₩24,003 | ₩24,003 | ₩23,186 | ₩23,387 | -2.57% | 10.5만 |
|---|
| 2025.10.30 | ₩23,521 | ₩24,123 | ₩22,878 | ₩23,708 | +0.80% | 7.3만 |
|---|
| 2025.10.29 | ₩23,762 | ₩24,859 | ₩23,313 | ₩23,547 | -0.90% | 11.9만 |
|---|
| 2025.10.28 | ₩23,588 | ₩24,444 | ₩23,588 | ₩23,936 | +1.48% | 6.5만 |
|---|
| 2025.10.27 | ₩23,869 | ₩24,217 | ₩23,661 | ₩23,962 | +0.39% | 9.2만 |
|---|
| 2025.10.24 | ₩23,815 | ₩23,882 | ₩23,414 | ₩23,748 | -0.28% | 5.9만 |
|---|
| 2025.10.23 | ₩22,744 | ₩23,373 | ₩22,410 | ₩23,333 | +2.59% | 8.2만 |
|---|
| 2025.10.22 | ₩22,597 | ₩22,758 | ₩22,209 | ₩22,436 | -0.71% | 6만 |
|---|
| 2025.10.21 | ₩21,954 | ₩23,146 | ₩21,887 | ₩22,704 | +3.41% | 8.5만 |
|---|
| 2025.10.20 | ₩22,169 | ₩22,329 | ₩21,861 | ₩22,155 | -0.06% | 8.5만 |
|---|
| 2025.10.17 | ₩21,205 | ₩22,021 | ₩21,205 | ₩22,021 | +3.85% | 6.4만 |
|---|
| 2025.10.16 | ₩22,758 | ₩22,758 | ₩20,629 | ₩21,339 | -6.24% | 31.6만 |
|---|
| 2025.10.15 | ₩21,820 | ₩22,040 | ₩21,258 | ₩21,298 | -2.39% | 21.6만 |
|---|
| 2025.10.14 | ₩20,816 | ₩22,155 | ₩20,816 | ₩21,660 | +4.05% | 12.5만 |
|---|
| 2025.10.13 | ₩21,178 | ₩21,392 | ₩20,080 | ₩21,084 | -0.44% | 12.5만 |
|---|
| 2025.10.10 | ₩21,004 | ₩21,419 | ₩20,335 | ₩20,669 | -1.59% | 7.1만 |
|---|