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 | ₩12,687 | ₩12,794 | ₩12,446 | ₩12,567 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,727 | ₩12,794 | ₩12,580 | ₩12,740 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,380 | ₩12,794 | ₩12,259 | ₩12,713 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,593 | ₩12,647 | ₩12,433 | ₩12,500 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,593 | ₩12,607 | ₩12,179 | ₩12,473 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,740 | ₩12,740 | ₩12,153 | ₩12,406 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,620 | ₩12,754 | ₩12,393 | ₩12,647 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,168 | ₩13,261 | ₩12,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,647 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,248 | ₩13,488 | ₩13,074 | ₩13,154 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,355 | ₩13,475 | ₩13,181 | ₩13,288 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,194 | ₩13,528 | ₩13,141 | ₩13,368 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,301 | ₩13,328 | ₩13,127 | ₩13,127 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,515 | ₩13,515 | ₩13,234 | ₩13,288 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,528 | ₩13,662 | ₩13,448 | ₩13,488 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,555 | ₩13,655 | ₩13,381 | ₩13,408 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,515 | ₩13,528 | ₩13,194 | ₩13,448 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,421 | ₩13,675 | ₩13,368 | ₩13,475 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,301 | ₩13,461 | ₩13,141 | ₩13,274 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,461 | ₩13,461 | ₩13,221 | ₩13,341 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,515 | ₩13,608 | ₩13,435 | ₩13,541 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,782 | ₩13,889 | ₩13,355 | ₩13,368 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,768 | ₩13,982 | ₩13,688 | ₩13,715 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,782 | ₩13,875 | ₩13,662 | ₩13,768 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,022 | ₩14,022 | ₩13,795 | ₩13,835 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,782 | ₩14,022 | ₩13,668 | ₩13,996 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,929 | ₩14,154 | ₩13,702 | ₩13,875 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,889 | ₩14,069 | ₩13,775 | ₩13,822 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,022 | ₩14,129 | ₩13,742 | ₩13,782 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,223 | ₩14,223 | ₩13,962 | ₩14,076 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,142 | ₩14,329 | ₩14,062 | ₩14,116 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,209 | ₩14,323 | ₩14,022 | ₩14,049 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,209 | ₩14,436 | ₩14,189 | ₩14,276 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,116 | ₩14,303 | ₩13,996 | ₩14,236 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩13,996 | ₩14,182 | ₩13,889 | ₩14,076 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,635 | ₩13,969 | ₩13,595 | ₩13,955 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,835 | ₩14,049 | ₩13,555 | ₩13,635 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,755 | ₩13,955 | ₩13,608 | ₩13,809 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,782 | ₩13,889 | ₩13,368 | ₩13,688 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,501 | ₩13,889 | ₩13,488 | ₩13,728 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,677 | ₩14,884 | ₩13,662 | ₩13,702 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,663 | ₩14,890 | ₩13,635 | ₩14,690 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,491 | ₩15,491 | ₩14,837 | ₩15,344 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,904 | ₩15,619 | ₩14,810 | ₩14,970 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,877 | ₩15,109 | ₩14,783 | ₩14,823 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,703 | ₩15,131 | ₩14,690 | ₩14,957 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,797 | ₩14,877 | ₩14,543 | ₩14,783 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,810 | ₩14,810 | ₩14,556 | ₩14,730 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,690 | ₩14,810 | ₩14,396 | ₩14,663 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,396 | ₩14,864 | ₩14,396 | ₩14,596 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,196 | ₩14,490 | ₩13,996 | ₩14,289 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,102 | ₩14,205 | ₩13,782 | ₩13,996 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,289 | ₩14,410 | ₩14,022 | ₩14,076 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,969 | ₩14,356 | ₩13,715 | ₩14,196 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,742 | ₩14,182 | ₩13,668 | ₩13,969 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,595 | ₩13,799 | ₩13,515 | ₩13,595 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,755 | ₩13,842 | ₩13,515 | ₩13,622 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,541 | ₩14,036 | ₩13,528 | ₩13,849 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,662 | ₩13,982 | ₩13,501 | ₩13,595 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,915 | ₩14,156 | ₩13,448 | ₩13,608 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,582 | ₩14,036 | ₩13,461 | ₩13,915 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,101 | ₩13,728 | ₩13,021 | ₩13,675 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,847 | ₩13,168 | ₩12,780 | ₩13,101 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,034 | ₩13,193 | ₩12,767 | ₩12,807 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,675 | ₩13,675 | ₩12,860 | ₩13,007 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,022 | ₩14,116 | ₩13,194 | ₩13,194 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,381 | ₩13,889 | ₩12,767 | ₩13,822 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,421 | ₩13,695 | ₩13,301 | ₩13,435 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,702 | ₩13,809 | ₩13,421 | ₩13,515 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,435 | ₩13,915 | ₩13,234 | ₩13,742 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,448 | ₩13,608 | ₩13,114 | ₩13,314 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,221 | ₩13,555 | ₩13,109 | ₩13,435 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,927 | ₩13,194 | ₩12,847 | ₩13,141 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,713 | ₩13,061 | ₩12,633 | ₩13,021 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,340 | ₩12,647 | ₩12,173 | ₩12,620 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,807 | ₩12,914 | ₩12,259 | ₩12,326 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,820 | ₩13,114 | ₩12,607 | ₩12,673 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,433 | ₩12,820 | ₩12,433 | ₩12,713 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,727 | ₩12,767 | ₩12,553 | ₩12,580 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,553 | ₩12,827 | ₩12,553 | ₩12,740 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,527 | ₩12,713 | ₩12,353 | ₩12,460 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,647 | ₩12,673 | ₩12,486 | ₩12,567 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,366 | ₩12,700 | ₩12,326 | ₩12,553 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,326 | ₩12,473 | ₩12,206 | ₩12,299 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,446 | ₩12,446 | ₩12,099 | ₩12,179 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,366 | ₩12,640 | ₩12,299 | ₩12,353 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,486 | ₩12,660 | ₩12,353 | ₩12,513 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,286 | ₩12,700 | ₩12,219 | ₩12,433 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,847 | ₩13,034 | ₩12,019 | ₩12,099 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,500 | ₩12,887 | ₩12,460 | ₩12,794 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,286 | ₩12,420 | ₩12,186 | ₩12,313 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,353 | ₩12,593 | ₩12,286 | ₩12,380 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,473 | ₩12,633 | ₩12,166 | ₩12,326 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,179 | ₩12,593 | ₩12,086 | ₩12,540 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,926 | ₩12,273 | ₩11,809 | ₩12,219 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,059 | ₩12,139 | ₩11,899 | ₩11,979 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,952 | ₩12,146 | ₩11,752 | ₩11,992 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,779 | ₩11,979 | ₩11,598 | ₩11,912 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,712 | ₩11,899 | ₩11,589 | ₩11,712 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,019 | ₩12,072 | ₩11,799 | ₩11,859 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,433 | ₩12,500 | ₩11,819 | ₩11,979 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,645 | ₩12,593 | ₩11,645 | ₩12,527 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,086 | ₩12,093 | ₩11,078 | ₩11,578 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,406 | ₩12,647 | ₩12,219 | ₩12,633 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,687 | ₩12,780 | ₩11,672 | ₩12,593 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,874 | ₩13,248 | ₩12,713 | ₩12,820 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,221 | ₩13,248 | ₩12,914 | ₩13,007 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,288 | ₩13,375 | ₩13,161 | ₩13,261 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,515 | ₩13,688 | ₩13,174 | ₩13,301 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,742 | ₩13,742 | ₩12,874 | ₩13,595 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,875 | ₩14,042 | ₩13,622 | ₩13,662 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,022 | ₩14,169 | ₩13,675 | ₩13,702 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,129 | ₩14,236 | ₩13,982 | ₩14,116 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,929 | ₩14,363 | ₩13,929 | ₩14,116 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,022 | ₩14,142 | ₩13,762 | ₩13,875 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,089 | ₩14,714 | ₩14,022 | ₩14,102 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,022 | ₩14,249 | ₩14,022 | ₩14,076 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,768 | ₩14,149 | ₩13,688 | ₩14,076 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,196 | ₩14,383 | ₩13,807 | ₩13,902 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,396 | ₩14,463 | ₩14,223 | ₩14,249 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,690 | ₩14,717 | ₩14,276 | ₩14,276 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,503 | ₩14,730 | ₩14,503 | ₩14,650 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,463 | ₩14,918 | ₩14,249 | ₩14,623 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,329 | ₩14,450 | ₩14,156 | ₩14,356 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,396 | ₩14,496 | ₩14,185 | ₩14,410 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,476 | ₩14,690 | ₩14,169 | ₩14,383 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,835 | ₩14,528 | ₩13,835 | ₩14,463 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,862 | ₩13,996 | ₩13,635 | ₩13,835 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,448 | ₩14,062 | ₩13,448 | ₩13,889 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,488 | ₩13,802 | ₩13,194 | ₩13,635 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,194 | ₩13,461 | ₩13,101 | ₩13,355 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,154 | ₩13,488 | ₩13,087 | ₩13,274 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,687 | ₩13,301 | ₩12,607 | ₩13,301 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,820 | ₩13,121 | ₩12,647 | ₩12,820 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,874 | ₩13,154 | ₩12,740 | ₩12,860 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,460 | ₩12,767 | ₩12,286 | ₩12,713 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,620 | ₩12,673 | ₩12,266 | ₩12,420 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,208 | ₩13,314 | ₩12,713 | ₩12,807 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,501 | ₩13,675 | ₩13,141 | ₩13,181 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,941 | ₩13,501 | ₩12,780 | ₩13,461 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,834 | ₩13,355 | ₩12,560 | ₩13,087 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,114 | ₩13,568 | ₩11,899 | ₩12,620 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,687 | ₩13,047 | ₩12,453 | ₩12,647 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,687 | ₩12,967 | ₩12,647 | ₩12,807 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,527 | ₩12,840 | ₩12,453 | ₩12,754 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,193 | ₩12,486 | ₩12,059 | ₩12,446 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,019 | ₩12,072 | ₩11,832 | ₩12,019 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,086 | ₩12,126 | ₩11,712 | ₩11,912 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,019 | ₩12,233 | ₩11,886 | ₩12,179 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,086 | ₩12,266 | ₩11,869 | ₩12,006 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,819 | ₩12,099 | ₩11,592 | ₩12,072 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,153 | ₩12,219 | ₩11,906 | ₩12,032 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,553 | ₩12,681 | ₩12,199 | ₩12,380 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,420 | ₩12,864 | ₩12,420 | ₩12,647 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,725 | ₩12,433 | ₩11,645 | ₩12,433 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,645 | ₩12,133 | ₩11,645 | ₩11,899 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,046 | ₩12,046 | ₩11,699 | ₩11,725 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,939 | ₩12,233 | ₩11,886 | ₩12,233 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,926 | ₩11,992 | ₩11,805 | ₩11,939 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,765 | ₩11,916 | ₩11,645 | ₩11,899 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,019 | ₩12,019 | ₩11,645 | ₩11,699 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,752 | ₩12,166 | ₩11,752 | ₩12,059 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,912 | ₩12,072 | ₩11,685 | ₩11,832 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,779 | ₩12,046 | ₩11,752 | ₩11,979 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,832 | ₩11,906 | ₩11,645 | ₩11,819 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,285 | ₩11,832 | ₩11,204 | ₩11,792 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,725 | ₩11,752 | ₩11,062 | ₩11,218 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,580 | ₩12,580 | ₩11,525 | ₩11,592 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,859 | ₩12,540 | ₩11,819 | ₩12,313 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,072 | ₩12,072 | ₩11,765 | ₩11,859 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,712 | ₩12,233 | ₩11,712 | ₩12,072 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,886 | ₩11,979 | ₩11,612 | ₩11,645 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,500 | ₩12,533 | ₩11,966 | ₩11,979 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,380 | ₩12,540 | ₩12,099 | ₩12,433 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,259 | ₩12,607 | ₩12,233 | ₩12,393 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,113 | ₩12,353 | ₩11,992 | ₩12,340 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,179 | ₩12,233 | ₩11,912 | ₩12,099 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,446 | ₩12,520 | ₩12,019 | ₩12,139 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,340 | ₩12,433 | ₩12,233 | ₩12,433 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,486 | ₩12,672 | ₩12,233 | ₩12,380 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,647 | ₩12,713 | ₩12,420 | ₩12,473 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,954 | ₩13,174 | ₩12,660 | ₩12,727 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,673 | ₩12,887 | ₩12,520 | ₩12,887 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,299 | ₩12,607 | ₩12,126 | ₩12,607 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,527 | ₩12,687 | ₩12,460 | ₩12,500 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,620 | ₩12,941 | ₩12,500 | ₩12,553 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,460 | ₩12,711 | ₩12,366 | ₩12,647 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,713 | ₩12,887 | ₩12,420 | ₩12,460 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,446 | ₩12,820 | ₩12,326 | ₩12,647 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,647 | ₩12,874 | ₩12,353 | ₩12,540 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,206 | ₩12,727 | ₩12,206 | ₩12,620 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,286 | ₩12,377 | ₩12,099 | ₩12,286 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,046 | ₩12,286 | ₩12,015 | ₩12,246 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,899 | ₩12,249 | ₩11,899 | ₩12,099 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,979 | ₩12,429 | ₩11,725 | ₩11,899 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,725 | ₩12,019 | ₩11,725 | ₩11,979 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,819 | ₩11,979 | ₩11,765 | ₩11,765 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,099 | ₩12,146 | ₩11,819 | ₩11,845 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,193 | ₩12,326 | ₩11,992 | ₩12,126 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,979 | ₩12,299 | ₩11,979 | ₩12,246 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,445 | ₩12,006 | ₩11,445 | ₩11,899 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,405 | ₩11,672 | ₩11,385 | ₩11,485 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,632 | ₩11,779 | ₩11,338 | ₩11,418 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,952 | ₩12,072 | ₩11,658 | ₩11,685 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,979 | ₩12,113 | ₩11,745 | ₩11,765 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,353 | ₩12,500 | ₩12,006 | ₩12,006 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,887 | ₩12,967 | ₩12,353 | ₩12,513 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,288 | ₩13,448 | ₩12,820 | ₩12,834 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,288 | ₩13,368 | ₩13,087 | ₩13,274 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,954 | ₩13,248 | ₩12,553 | ₩13,114 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,633 | ₩12,974 | ₩12,540 | ₩12,553 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,874 | ₩12,874 | ₩12,620 | ₩12,700 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,007 | ₩13,021 | ₩12,687 | ₩12,754 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,074 | ₩13,141 | ₩12,854 | ₩12,967 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,486 | ₩13,114 | ₩12,486 | ₩13,074 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,620 | ₩12,620 | ₩12,219 | ₩12,353 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,259 | ₩12,593 | ₩12,079 | ₩12,473 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,952 | ₩12,540 | ₩11,952 | ₩12,340 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩11,992 | ₩12,099 | ₩11,765 | ₩11,979 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,098 | ₩12,126 | ₩11,071 | ₩11,966 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,271 | ₩11,458 | ₩10,977 | ₩11,084 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,218 | ₩11,620 | ₩11,218 | ₩11,298 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩11,992 | ₩12,153 | ₩11,218 | ₩11,244 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,006 | ₩12,019 | ₩11,498 | ₩11,712 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,019 | ₩12,153 | ₩11,516 | ₩11,912 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,740 | ₩12,870 | ₩11,859 | ₩11,979 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,820 | ₩12,820 | ₩12,593 | ₩12,780 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,021 | ₩13,221 | ₩12,567 | ₩12,981 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,021 | ₩13,301 | ₩13,021 | ₩13,154 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,860 | ₩13,021 | ₩12,820 | ₩13,021 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,900 | ₩13,314 | ₩12,767 | ₩12,820 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,820 | ₩12,957 | ₩12,687 | ₩12,834 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,087 | ₩13,141 | ₩12,770 | ₩12,820 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,087 | ₩13,321 | ₩12,847 | ₩13,141 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,061 | ₩13,221 | ₩12,754 | ₩13,047 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,087 | ₩13,308 | ₩13,087 | ₩13,208 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩12,994 | ₩13,314 | ₩12,954 | ₩13,194 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,154 | ₩13,328 | ₩13,061 | ₩13,087 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,314 | ₩13,481 | ₩13,047 | ₩13,208 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,662 | ₩13,662 | ₩13,348 | ₩13,368 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,156 | ₩14,156 | ₩13,555 | ₩13,582 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,768 | ₩14,097 | ₩13,695 | ₩13,902 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,702 | ₩13,822 | ₩13,444 | ₩13,662 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,675 | ₩13,675 | ₩13,221 | ₩13,568 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,582 | ₩13,735 | ₩13,448 | ₩13,608 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,288 | ₩13,541 | ₩13,114 | ₩13,541 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,168 | ₩13,234 | ₩12,967 | ₩13,181 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,835 | ₩13,869 | ₩13,127 | ₩13,168 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,236 | ₩14,637 | ₩13,728 | ₩13,889 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,234 | ₩14,289 | ₩13,114 | ₩14,196 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,461 | ₩13,541 | ₩13,274 | ₩13,448 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,702 | ₩13,882 | ₩13,288 | ₩13,341 | -2.63% | 8.6만 |
|---|