시장 데이터를 불러오는 중
전체 종목
Sky Harbour Group Corporation Class A Common Stock 과거 주가
Sky Harbour Group Corporation Class A Common Stock · SKYH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sky Harbour Group Corporation Class A Common Stock · SKYH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,739 | ₩12,846 | ₩12,497 | ₩12,618 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,779 | ₩12,846 | ₩12,631 | ₩12,792 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,430 | ₩12,846 | ₩12,309 | ₩12,765 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,645 | ₩12,698 | ₩12,484 | ₩12,551 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,645 | ₩12,658 | ₩12,229 | ₩12,524 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,792 | ₩12,792 | ₩12,202 | ₩12,457 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,672 | ₩12,806 | ₩12,444 | ₩12,698 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,221 | ₩13,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,698 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,302 | ₩13,543 | ₩13,127 | ₩13,208 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,409 | ₩13,530 | ₩13,235 | ₩13,342 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,248 | ₩13,583 | ₩13,194 | ₩13,422 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,355 | ₩13,382 | ₩13,181 | ₩13,181 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,570 | ₩13,570 | ₩13,288 | ₩13,342 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,583 | ₩13,717 | ₩13,503 | ₩13,543 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,610 | ₩13,711 | ₩13,436 | ₩13,463 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,570 | ₩13,583 | ₩13,248 | ₩13,503 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,476 | ₩13,731 | ₩13,422 | ₩13,530 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,355 | ₩13,516 | ₩13,194 | ₩13,329 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,516 | ₩13,516 | ₩13,275 | ₩13,396 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,570 | ₩13,664 | ₩13,489 | ₩13,597 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,838 | ₩13,945 | ₩13,409 | ₩13,422 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,825 | ₩14,039 | ₩13,744 | ₩13,771 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,838 | ₩13,932 | ₩13,717 | ₩13,825 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,079 | ₩14,079 | ₩13,851 | ₩13,892 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,838 | ₩14,079 | ₩13,724 | ₩14,053 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,986 | ₩14,212 | ₩13,758 | ₩13,932 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,945 | ₩14,126 | ₩13,831 | ₩13,878 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,079 | ₩14,187 | ₩13,798 | ₩13,838 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,281 | ₩14,281 | ₩14,019 | ₩14,133 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,200 | ₩14,388 | ₩14,120 | ₩14,173 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,267 | ₩14,381 | ₩14,079 | ₩14,106 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,267 | ₩14,495 | ₩14,247 | ₩14,334 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,173 | ₩14,361 | ₩14,053 | ₩14,294 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,053 | ₩14,240 | ₩13,945 | ₩14,133 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,691 | ₩14,026 | ₩13,650 | ₩14,012 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,892 | ₩14,106 | ₩13,610 | ₩13,691 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,811 | ₩14,012 | ₩13,664 | ₩13,865 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,838 | ₩13,945 | ₩13,422 | ₩13,744 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,556 | ₩13,945 | ₩13,543 | ₩13,784 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,736 | ₩14,944 | ₩13,717 | ₩13,758 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,723 | ₩14,951 | ₩13,691 | ₩14,750 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,554 | ₩15,554 | ₩14,897 | ₩15,407 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,964 | ₩15,683 | ₩14,871 | ₩15,031 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,938 | ₩15,171 | ₩14,844 | ₩14,884 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,763 | ₩15,192 | ₩14,750 | ₩15,018 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,857 | ₩14,938 | ₩14,602 | ₩14,844 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,871 | ₩14,871 | ₩14,616 | ₩14,790 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,750 | ₩14,871 | ₩14,455 | ₩14,723 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,455 | ₩14,924 | ₩14,455 | ₩14,656 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,254 | ₩14,549 | ₩14,053 | ₩14,348 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,160 | ₩14,263 | ₩13,838 | ₩14,053 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,348 | ₩14,468 | ₩14,079 | ₩14,133 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩14,026 | ₩14,415 | ₩13,771 | ₩14,254 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,798 | ₩14,240 | ₩13,724 | ₩14,026 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,650 | ₩13,856 | ₩13,570 | ₩13,650 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,811 | ₩13,898 | ₩13,570 | ₩13,677 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,597 | ₩14,093 | ₩13,583 | ₩13,905 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,717 | ₩14,039 | ₩13,556 | ₩13,650 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,972 | ₩14,214 | ₩13,503 | ₩13,664 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,637 | ₩14,093 | ₩13,516 | ₩13,972 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,154 | ₩13,784 | ₩13,074 | ₩13,731 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,899 | ₩13,221 | ₩12,832 | ₩13,154 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,087 | ₩13,247 | ₩12,819 | ₩12,859 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,731 | ₩13,731 | ₩12,913 | ₩13,060 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,079 | ₩14,173 | ₩13,248 | ₩13,248 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,436 | ₩13,945 | ₩12,819 | ₩13,878 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,476 | ₩13,751 | ₩13,355 | ₩13,489 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,758 | ₩13,865 | ₩13,476 | ₩13,570 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,489 | ₩13,972 | ₩13,288 | ₩13,798 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,503 | ₩13,664 | ₩13,168 | ₩13,369 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,275 | ₩13,610 | ₩13,162 | ₩13,489 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,980 | ₩13,248 | ₩12,899 | ₩13,194 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,765 | ₩13,114 | ₩12,685 | ₩13,074 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,390 | ₩12,698 | ₩12,222 | ₩12,672 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,859 | ₩12,967 | ₩12,309 | ₩12,377 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,873 | ₩13,168 | ₩12,658 | ₩12,725 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,484 | ₩12,873 | ₩12,484 | ₩12,765 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,779 | ₩12,819 | ₩12,604 | ₩12,631 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,604 | ₩12,879 | ₩12,604 | ₩12,792 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,578 | ₩12,765 | ₩12,403 | ₩12,511 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,698 | ₩12,725 | ₩12,537 | ₩12,618 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,417 | ₩12,752 | ₩12,377 | ₩12,604 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,377 | ₩12,524 | ₩12,256 | ₩12,350 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,497 | ₩12,497 | ₩12,149 | ₩12,229 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,417 | ₩12,692 | ₩12,350 | ₩12,403 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,537 | ₩12,712 | ₩12,403 | ₩12,564 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,336 | ₩12,752 | ₩12,269 | ₩12,484 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,899 | ₩13,087 | ₩12,068 | ₩12,149 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,551 | ₩12,940 | ₩12,511 | ₩12,846 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,336 | ₩12,470 | ₩12,236 | ₩12,363 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,403 | ₩12,645 | ₩12,336 | ₩12,430 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,524 | ₩12,685 | ₩12,216 | ₩12,377 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,229 | ₩12,645 | ₩12,135 | ₩12,591 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,974 | ₩12,323 | ₩11,858 | ₩12,269 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,108 | ₩12,189 | ₩11,947 | ₩12,028 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩12,001 | ₩12,195 | ₩11,800 | ₩12,041 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,827 | ₩12,028 | ₩11,646 | ₩11,961 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,760 | ₩11,947 | ₩11,636 | ₩11,760 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,068 | ₩12,122 | ₩11,847 | ₩11,907 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,484 | ₩12,551 | ₩11,867 | ₩12,028 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,693 | ₩12,645 | ₩11,693 | ₩12,578 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,135 | ₩12,142 | ₩11,123 | ₩11,626 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,457 | ₩12,698 | ₩12,269 | ₩12,685 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,739 | ₩12,832 | ₩11,719 | ₩12,645 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,926 | ₩13,302 | ₩12,765 | ₩12,873 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,275 | ₩13,302 | ₩12,967 | ₩13,060 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,342 | ₩13,429 | ₩13,215 | ₩13,315 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,570 | ₩13,744 | ₩13,228 | ₩13,355 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,798 | ₩13,798 | ₩12,926 | ₩13,650 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,932 | ₩14,100 | ₩13,677 | ₩13,717 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,079 | ₩14,227 | ₩13,731 | ₩13,758 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,187 | ₩14,294 | ₩14,039 | ₩14,173 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,986 | ₩14,421 | ₩13,986 | ₩14,173 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,079 | ₩14,200 | ₩13,818 | ₩13,932 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,146 | ₩14,774 | ₩14,079 | ₩14,160 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,079 | ₩14,307 | ₩14,079 | ₩14,133 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,825 | ₩14,207 | ₩13,744 | ₩14,133 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,254 | ₩14,441 | ₩13,864 | ₩13,959 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,455 | ₩14,522 | ₩14,281 | ₩14,307 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,750 | ₩14,777 | ₩14,334 | ₩14,334 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,562 | ₩14,790 | ₩14,562 | ₩14,710 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,522 | ₩14,979 | ₩14,307 | ₩14,683 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,388 | ₩14,509 | ₩14,214 | ₩14,415 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,455 | ₩14,555 | ₩14,243 | ₩14,468 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,535 | ₩14,750 | ₩14,227 | ₩14,441 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,892 | ₩14,588 | ₩13,892 | ₩14,522 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,919 | ₩14,053 | ₩13,691 | ₩13,892 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,503 | ₩14,120 | ₩13,503 | ₩13,945 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,543 | ₩13,858 | ₩13,248 | ₩13,691 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,248 | ₩13,516 | ₩13,154 | ₩13,409 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,208 | ₩13,543 | ₩13,141 | ₩13,329 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,739 | ₩13,355 | ₩12,658 | ₩13,355 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,873 | ₩13,174 | ₩12,698 | ₩12,873 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,926 | ₩13,208 | ₩12,792 | ₩12,913 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,511 | ₩12,819 | ₩12,336 | ₩12,765 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,672 | ₩12,725 | ₩12,316 | ₩12,470 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,262 | ₩13,369 | ₩12,765 | ₩12,859 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,556 | ₩13,731 | ₩13,194 | ₩13,235 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,993 | ₩13,556 | ₩12,832 | ₩13,516 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,886 | ₩13,409 | ₩12,611 | ₩13,141 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,168 | ₩13,624 | ₩11,947 | ₩12,672 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,739 | ₩13,101 | ₩12,504 | ₩12,698 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,739 | ₩13,020 | ₩12,698 | ₩12,859 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,578 | ₩12,893 | ₩12,504 | ₩12,806 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,242 | ₩12,537 | ₩12,108 | ₩12,497 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,068 | ₩12,122 | ₩11,880 | ₩12,068 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,135 | ₩12,175 | ₩11,760 | ₩11,961 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,068 | ₩12,283 | ₩11,934 | ₩12,229 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,135 | ₩12,316 | ₩11,918 | ₩12,055 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,867 | ₩12,149 | ₩11,639 | ₩12,122 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,202 | ₩12,269 | ₩11,954 | ₩12,082 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,604 | ₩12,733 | ₩12,249 | ₩12,430 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,470 | ₩12,917 | ₩12,470 | ₩12,698 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,773 | ₩12,484 | ₩11,693 | ₩12,484 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,693 | ₩12,182 | ₩11,693 | ₩11,947 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,095 | ₩12,095 | ₩11,746 | ₩11,773 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,988 | ₩12,283 | ₩11,934 | ₩12,283 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,974 | ₩12,041 | ₩11,854 | ₩11,988 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,813 | ₩11,965 | ₩11,693 | ₩11,947 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,068 | ₩12,068 | ₩11,693 | ₩11,746 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,800 | ₩12,216 | ₩11,800 | ₩12,108 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,961 | ₩12,122 | ₩11,733 | ₩11,880 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,827 | ₩12,095 | ₩11,800 | ₩12,028 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,880 | ₩11,954 | ₩11,693 | ₩11,867 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,331 | ₩11,880 | ₩11,250 | ₩11,840 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,773 | ₩11,800 | ₩11,107 | ₩11,264 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,631 | ₩12,631 | ₩11,572 | ₩11,639 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,907 | ₩12,591 | ₩11,867 | ₩12,363 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,122 | ₩12,122 | ₩11,813 | ₩11,907 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,760 | ₩12,283 | ₩11,760 | ₩12,122 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,934 | ₩12,028 | ₩11,659 | ₩11,693 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,551 | ₩12,584 | ₩12,014 | ₩12,028 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,430 | ₩12,591 | ₩12,149 | ₩12,484 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,309 | ₩12,658 | ₩12,283 | ₩12,444 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,162 | ₩12,403 | ₩12,041 | ₩12,390 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,229 | ₩12,283 | ₩11,961 | ₩12,149 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,497 | ₩12,571 | ₩12,068 | ₩12,189 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,390 | ₩12,484 | ₩12,283 | ₩12,484 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,537 | ₩12,724 | ₩12,283 | ₩12,430 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,698 | ₩12,765 | ₩12,470 | ₩12,524 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩13,007 | ₩13,228 | ₩12,712 | ₩12,779 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,725 | ₩12,940 | ₩12,571 | ₩12,940 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,350 | ₩12,658 | ₩12,175 | ₩12,658 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,578 | ₩12,739 | ₩12,511 | ₩12,551 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,672 | ₩12,993 | ₩12,551 | ₩12,604 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,511 | ₩12,763 | ₩12,417 | ₩12,698 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,765 | ₩12,940 | ₩12,470 | ₩12,511 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,497 | ₩12,873 | ₩12,377 | ₩12,698 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,698 | ₩12,926 | ₩12,403 | ₩12,591 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,256 | ₩12,779 | ₩12,256 | ₩12,672 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,336 | ₩12,427 | ₩12,149 | ₩12,336 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,095 | ₩12,336 | ₩12,064 | ₩12,296 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,947 | ₩12,299 | ₩11,947 | ₩12,149 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩12,028 | ₩12,480 | ₩11,773 | ₩11,947 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,773 | ₩12,068 | ₩11,773 | ₩12,028 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,867 | ₩12,028 | ₩11,813 | ₩11,813 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,149 | ₩12,195 | ₩11,867 | ₩11,894 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,242 | ₩12,377 | ₩12,041 | ₩12,175 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩12,028 | ₩12,350 | ₩12,028 | ₩12,296 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,492 | ₩12,055 | ₩11,492 | ₩11,947 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,451 | ₩11,719 | ₩11,431 | ₩11,532 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,679 | ₩11,827 | ₩11,384 | ₩11,465 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩12,001 | ₩12,122 | ₩11,706 | ₩11,733 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩12,028 | ₩12,162 | ₩11,793 | ₩11,813 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,403 | ₩12,551 | ₩12,055 | ₩12,055 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,940 | ₩13,020 | ₩12,403 | ₩12,564 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,342 | ₩13,503 | ₩12,873 | ₩12,886 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,342 | ₩13,422 | ₩13,141 | ₩13,329 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩13,007 | ₩13,302 | ₩12,604 | ₩13,168 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,685 | ₩13,027 | ₩12,591 | ₩12,604 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,926 | ₩12,926 | ₩12,672 | ₩12,752 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,060 | ₩13,074 | ₩12,739 | ₩12,806 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,127 | ₩13,194 | ₩12,906 | ₩13,020 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,537 | ₩13,168 | ₩12,537 | ₩13,127 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,672 | ₩12,672 | ₩12,269 | ₩12,403 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,309 | ₩12,645 | ₩12,128 | ₩12,524 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩12,001 | ₩12,591 | ₩12,001 | ₩12,390 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩12,041 | ₩12,149 | ₩11,813 | ₩12,028 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,143 | ₩12,175 | ₩11,116 | ₩12,014 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,317 | ₩11,505 | ₩11,022 | ₩11,129 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,264 | ₩11,667 | ₩11,264 | ₩11,344 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩12,041 | ₩12,202 | ₩11,264 | ₩11,290 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,055 | ₩12,068 | ₩11,545 | ₩11,760 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,068 | ₩12,202 | ₩11,563 | ₩11,961 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,792 | ₩12,922 | ₩11,907 | ₩12,028 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,873 | ₩12,873 | ₩12,645 | ₩12,832 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,074 | ₩13,275 | ₩12,618 | ₩13,034 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,074 | ₩13,355 | ₩13,074 | ₩13,208 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,913 | ₩13,074 | ₩12,873 | ₩13,074 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,953 | ₩13,369 | ₩12,819 | ₩12,873 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,873 | ₩13,009 | ₩12,739 | ₩12,886 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,141 | ₩13,194 | ₩12,822 | ₩12,873 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,141 | ₩13,375 | ₩12,899 | ₩13,194 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,114 | ₩13,275 | ₩12,806 | ₩13,101 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,141 | ₩13,362 | ₩13,141 | ₩13,262 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩13,047 | ₩13,369 | ₩13,007 | ₩13,248 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,208 | ₩13,382 | ₩13,114 | ₩13,141 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,369 | ₩13,536 | ₩13,101 | ₩13,262 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,717 | ₩13,717 | ₩13,402 | ₩13,422 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,214 | ₩14,214 | ₩13,610 | ₩13,637 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,825 | ₩14,155 | ₩13,751 | ₩13,959 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,758 | ₩13,878 | ₩13,499 | ₩13,717 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,731 | ₩13,731 | ₩13,275 | ₩13,624 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,637 | ₩13,791 | ₩13,503 | ₩13,664 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,342 | ₩13,597 | ₩13,168 | ₩13,597 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,221 | ₩13,288 | ₩13,020 | ₩13,235 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,892 | ₩13,925 | ₩13,181 | ₩13,221 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,294 | ₩14,696 | ₩13,784 | ₩13,945 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,288 | ₩14,348 | ₩13,168 | ₩14,254 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,516 | ₩13,597 | ₩13,329 | ₩13,503 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,758 | ₩13,939 | ₩13,342 | ₩13,396 | -2.63% | 8.6만 |
|---|