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 | ₩12,690 | ₩12,797 | ₩12,449 | ₩12,570 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,730 | ₩12,797 | ₩12,583 | ₩12,743 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,383 | ₩12,797 | ₩12,262 | ₩12,717 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,596 | ₩12,650 | ₩12,436 | ₩12,503 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,596 | ₩12,610 | ₩12,182 | ₩12,476 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,743 | ₩12,743 | ₩12,156 | ₩12,409 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,623 | ₩12,757 | ₩12,396 | ₩12,650 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,171 | ₩13,264 | ₩12,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,650 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,251 | ₩13,491 | ₩13,077 | ₩13,157 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,358 | ₩13,478 | ₩13,184 | ₩13,291 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,198 | ₩13,531 | ₩13,144 | ₩13,371 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,304 | ₩13,331 | ₩13,131 | ₩13,131 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,518 | ₩13,518 | ₩13,238 | ₩13,291 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,531 | ₩13,665 | ₩13,451 | ₩13,491 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,558 | ₩13,658 | ₩13,385 | ₩13,411 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,518 | ₩13,531 | ₩13,198 | ₩13,451 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,425 | ₩13,678 | ₩13,371 | ₩13,478 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,304 | ₩13,465 | ₩13,144 | ₩13,278 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,465 | ₩13,465 | ₩13,224 | ₩13,344 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,518 | ₩13,612 | ₩13,438 | ₩13,545 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,785 | ₩13,892 | ₩13,358 | ₩13,371 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,772 | ₩13,986 | ₩13,692 | ₩13,718 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,785 | ₩13,879 | ₩13,665 | ₩13,772 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,026 | ₩14,026 | ₩13,799 | ₩13,839 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,785 | ₩14,026 | ₩13,672 | ₩13,999 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,932 | ₩14,158 | ₩13,705 | ₩13,879 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,892 | ₩14,072 | ₩13,779 | ₩13,825 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,026 | ₩14,133 | ₩13,745 | ₩13,785 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,226 | ₩14,226 | ₩13,966 | ₩14,079 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,146 | ₩14,333 | ₩14,066 | ₩14,119 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,213 | ₩14,326 | ₩14,026 | ₩14,052 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,213 | ₩14,440 | ₩14,193 | ₩14,279 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,119 | ₩14,306 | ₩13,999 | ₩14,239 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩13,999 | ₩14,186 | ₩13,892 | ₩14,079 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,638 | ₩13,972 | ₩13,598 | ₩13,959 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,839 | ₩14,052 | ₩13,558 | ₩13,638 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,759 | ₩13,959 | ₩13,612 | ₩13,812 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,785 | ₩13,892 | ₩13,371 | ₩13,692 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,505 | ₩13,892 | ₩13,491 | ₩13,732 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,680 | ₩14,887 | ₩13,665 | ₩13,705 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,667 | ₩14,894 | ₩13,638 | ₩14,694 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,495 | ₩15,495 | ₩14,841 | ₩15,348 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,907 | ₩15,623 | ₩14,814 | ₩14,974 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,881 | ₩15,113 | ₩14,787 | ₩14,827 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,707 | ₩15,134 | ₩14,694 | ₩14,961 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,800 | ₩14,881 | ₩14,547 | ₩14,787 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,814 | ₩14,814 | ₩14,560 | ₩14,734 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,694 | ₩14,814 | ₩14,400 | ₩14,667 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,400 | ₩14,867 | ₩14,400 | ₩14,600 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,199 | ₩14,493 | ₩13,999 | ₩14,293 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,106 | ₩14,209 | ₩13,785 | ₩13,999 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,293 | ₩14,413 | ₩14,026 | ₩14,079 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,972 | ₩14,360 | ₩13,718 | ₩14,199 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,745 | ₩14,186 | ₩13,672 | ₩13,972 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,598 | ₩13,803 | ₩13,518 | ₩13,598 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,759 | ₩13,845 | ₩13,518 | ₩13,625 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,545 | ₩14,039 | ₩13,531 | ₩13,852 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,665 | ₩13,986 | ₩13,505 | ₩13,598 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,919 | ₩14,159 | ₩13,451 | ₩13,612 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,585 | ₩14,039 | ₩13,465 | ₩13,919 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,104 | ₩13,732 | ₩13,024 | ₩13,678 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,850 | ₩13,171 | ₩12,783 | ₩13,104 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,037 | ₩13,196 | ₩12,770 | ₩12,810 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,678 | ₩13,678 | ₩12,864 | ₩13,010 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,026 | ₩14,119 | ₩13,198 | ₩13,198 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,385 | ₩13,892 | ₩12,770 | ₩13,825 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,425 | ₩13,698 | ₩13,304 | ₩13,438 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,705 | ₩13,812 | ₩13,425 | ₩13,518 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,438 | ₩13,919 | ₩13,238 | ₩13,745 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,451 | ₩13,612 | ₩13,117 | ₩13,318 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,224 | ₩13,558 | ₩13,112 | ₩13,438 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,930 | ₩13,198 | ₩12,850 | ₩13,144 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,717 | ₩13,064 | ₩12,636 | ₩13,024 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,343 | ₩12,650 | ₩12,176 | ₩12,623 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,810 | ₩12,917 | ₩12,262 | ₩12,329 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,823 | ₩13,117 | ₩12,610 | ₩12,677 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,436 | ₩12,823 | ₩12,436 | ₩12,717 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,730 | ₩12,770 | ₩12,556 | ₩12,583 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,556 | ₩12,830 | ₩12,556 | ₩12,743 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,530 | ₩12,717 | ₩12,356 | ₩12,463 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,650 | ₩12,677 | ₩12,490 | ₩12,570 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,369 | ₩12,703 | ₩12,329 | ₩12,556 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,329 | ₩12,476 | ₩12,209 | ₩12,303 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,449 | ₩12,449 | ₩12,102 | ₩12,182 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,369 | ₩12,643 | ₩12,303 | ₩12,356 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,490 | ₩12,663 | ₩12,356 | ₩12,516 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,289 | ₩12,703 | ₩12,222 | ₩12,436 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,850 | ₩13,037 | ₩12,022 | ₩12,102 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,503 | ₩12,890 | ₩12,463 | ₩12,797 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,289 | ₩12,423 | ₩12,189 | ₩12,316 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,356 | ₩12,596 | ₩12,289 | ₩12,383 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,476 | ₩12,636 | ₩12,169 | ₩12,329 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,182 | ₩12,596 | ₩12,089 | ₩12,543 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,929 | ₩12,276 | ₩11,812 | ₩12,222 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,062 | ₩12,142 | ₩11,902 | ₩11,982 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,955 | ₩12,149 | ₩11,755 | ₩11,995 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,782 | ₩11,982 | ₩11,601 | ₩11,915 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,715 | ₩11,902 | ₩11,592 | ₩11,715 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,022 | ₩12,075 | ₩11,802 | ₩11,862 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,436 | ₩12,503 | ₩11,822 | ₩11,982 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,648 | ₩12,596 | ₩11,648 | ₩12,530 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,089 | ₩12,095 | ₩11,080 | ₩11,581 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,409 | ₩12,650 | ₩12,222 | ₩12,636 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,690 | ₩12,783 | ₩11,675 | ₩12,596 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,877 | ₩13,251 | ₩12,717 | ₩12,823 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,224 | ₩13,251 | ₩12,917 | ₩13,010 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,291 | ₩13,378 | ₩13,164 | ₩13,264 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,518 | ₩13,692 | ₩13,177 | ₩13,304 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,745 | ₩13,745 | ₩12,877 | ₩13,598 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,879 | ₩14,046 | ₩13,625 | ₩13,665 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,026 | ₩14,173 | ₩13,678 | ₩13,705 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,133 | ₩14,239 | ₩13,986 | ₩14,119 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,932 | ₩14,366 | ₩13,932 | ₩14,119 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,026 | ₩14,146 | ₩13,765 | ₩13,879 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,092 | ₩14,718 | ₩14,026 | ₩14,106 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,026 | ₩14,253 | ₩14,026 | ₩14,079 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,772 | ₩14,153 | ₩13,692 | ₩14,079 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,199 | ₩14,386 | ₩13,811 | ₩13,905 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,400 | ₩14,466 | ₩14,226 | ₩14,253 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,694 | ₩14,720 | ₩14,279 | ₩14,279 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,507 | ₩14,734 | ₩14,507 | ₩14,654 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,466 | ₩14,922 | ₩14,253 | ₩14,627 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,333 | ₩14,453 | ₩14,159 | ₩14,360 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,400 | ₩14,500 | ₩14,189 | ₩14,413 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,480 | ₩14,694 | ₩14,173 | ₩14,386 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,839 | ₩14,532 | ₩13,839 | ₩14,466 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,865 | ₩13,999 | ₩13,638 | ₩13,839 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,451 | ₩14,066 | ₩13,451 | ₩13,892 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,491 | ₩13,805 | ₩13,198 | ₩13,638 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,198 | ₩13,465 | ₩13,104 | ₩13,358 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,157 | ₩13,491 | ₩13,091 | ₩13,278 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,690 | ₩13,304 | ₩12,610 | ₩13,304 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,823 | ₩13,124 | ₩12,650 | ₩12,823 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,877 | ₩13,157 | ₩12,743 | ₩12,864 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,463 | ₩12,770 | ₩12,289 | ₩12,717 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,623 | ₩12,677 | ₩12,269 | ₩12,423 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,211 | ₩13,318 | ₩12,717 | ₩12,810 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,505 | ₩13,678 | ₩13,144 | ₩13,184 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,944 | ₩13,505 | ₩12,783 | ₩13,465 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,837 | ₩13,358 | ₩12,563 | ₩13,091 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,117 | ₩13,572 | ₩11,902 | ₩12,623 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,690 | ₩13,051 | ₩12,456 | ₩12,650 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,690 | ₩12,970 | ₩12,650 | ₩12,810 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,530 | ₩12,844 | ₩12,456 | ₩12,757 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,196 | ₩12,490 | ₩12,062 | ₩12,449 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,022 | ₩12,075 | ₩11,835 | ₩12,022 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,089 | ₩12,129 | ₩11,715 | ₩11,915 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,022 | ₩12,236 | ₩11,888 | ₩12,182 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,089 | ₩12,269 | ₩11,872 | ₩12,009 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,822 | ₩12,102 | ₩11,595 | ₩12,075 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,156 | ₩12,222 | ₩11,908 | ₩12,035 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,556 | ₩12,685 | ₩12,202 | ₩12,383 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,423 | ₩12,868 | ₩12,423 | ₩12,650 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,728 | ₩12,436 | ₩11,648 | ₩12,436 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,648 | ₩12,136 | ₩11,648 | ₩11,902 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,049 | ₩12,049 | ₩11,701 | ₩11,728 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,942 | ₩12,236 | ₩11,888 | ₩12,236 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,929 | ₩11,995 | ₩11,808 | ₩11,942 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,768 | ₩11,919 | ₩11,648 | ₩11,902 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,022 | ₩12,022 | ₩11,648 | ₩11,701 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,755 | ₩12,169 | ₩11,755 | ₩12,062 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,915 | ₩12,075 | ₩11,688 | ₩11,835 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,782 | ₩12,049 | ₩11,755 | ₩11,982 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,835 | ₩11,908 | ₩11,648 | ₩11,822 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,287 | ₩11,835 | ₩11,207 | ₩11,795 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,728 | ₩11,755 | ₩11,064 | ₩11,221 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,583 | ₩12,583 | ₩11,528 | ₩11,595 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,862 | ₩12,543 | ₩11,822 | ₩12,316 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,075 | ₩12,075 | ₩11,768 | ₩11,862 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,715 | ₩12,236 | ₩11,715 | ₩12,075 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,888 | ₩11,982 | ₩11,615 | ₩11,648 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,503 | ₩12,536 | ₩11,969 | ₩11,982 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,383 | ₩12,543 | ₩12,102 | ₩12,436 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,262 | ₩12,610 | ₩12,236 | ₩12,396 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,116 | ₩12,356 | ₩11,995 | ₩12,343 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,182 | ₩12,236 | ₩11,915 | ₩12,102 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,449 | ₩12,523 | ₩12,022 | ₩12,142 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,343 | ₩12,436 | ₩12,236 | ₩12,436 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,490 | ₩12,675 | ₩12,236 | ₩12,383 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,650 | ₩12,717 | ₩12,423 | ₩12,476 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,957 | ₩13,177 | ₩12,663 | ₩12,730 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,677 | ₩12,890 | ₩12,523 | ₩12,890 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,303 | ₩12,610 | ₩12,129 | ₩12,610 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,530 | ₩12,690 | ₩12,463 | ₩12,503 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,623 | ₩12,944 | ₩12,503 | ₩12,556 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,463 | ₩12,714 | ₩12,369 | ₩12,650 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,717 | ₩12,890 | ₩12,423 | ₩12,463 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,449 | ₩12,823 | ₩12,329 | ₩12,650 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,650 | ₩12,877 | ₩12,356 | ₩12,543 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,209 | ₩12,730 | ₩12,209 | ₩12,623 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,289 | ₩12,380 | ₩12,102 | ₩12,289 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,049 | ₩12,289 | ₩12,018 | ₩12,249 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,902 | ₩12,252 | ₩11,902 | ₩12,102 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,982 | ₩12,432 | ₩11,728 | ₩11,902 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,728 | ₩12,022 | ₩11,728 | ₩11,982 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,822 | ₩11,982 | ₩11,768 | ₩11,768 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,102 | ₩12,149 | ₩11,822 | ₩11,848 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,196 | ₩12,329 | ₩11,995 | ₩12,129 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,982 | ₩12,303 | ₩11,982 | ₩12,249 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,448 | ₩12,009 | ₩11,448 | ₩11,902 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,408 | ₩11,675 | ₩11,388 | ₩11,488 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,635 | ₩11,782 | ₩11,341 | ₩11,421 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,955 | ₩12,075 | ₩11,661 | ₩11,688 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,982 | ₩12,116 | ₩11,748 | ₩11,768 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,356 | ₩12,503 | ₩12,009 | ₩12,009 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,890 | ₩12,970 | ₩12,356 | ₩12,516 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,291 | ₩13,451 | ₩12,823 | ₩12,837 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,291 | ₩13,371 | ₩13,091 | ₩13,278 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,957 | ₩13,251 | ₩12,556 | ₩13,117 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,636 | ₩12,977 | ₩12,543 | ₩12,556 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,877 | ₩12,877 | ₩12,623 | ₩12,703 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,010 | ₩13,024 | ₩12,690 | ₩12,757 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,077 | ₩13,144 | ₩12,857 | ₩12,970 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,490 | ₩13,117 | ₩12,490 | ₩13,077 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,623 | ₩12,623 | ₩12,222 | ₩12,356 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,262 | ₩12,596 | ₩12,082 | ₩12,476 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,955 | ₩12,543 | ₩11,955 | ₩12,343 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩11,995 | ₩12,102 | ₩11,768 | ₩11,982 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,100 | ₩12,129 | ₩11,074 | ₩11,969 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,274 | ₩11,461 | ₩10,980 | ₩11,087 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,221 | ₩11,623 | ₩11,221 | ₩11,301 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩11,995 | ₩12,156 | ₩11,221 | ₩11,247 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,009 | ₩12,022 | ₩11,501 | ₩11,715 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,022 | ₩12,156 | ₩11,518 | ₩11,915 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,743 | ₩12,873 | ₩11,862 | ₩11,982 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,823 | ₩12,823 | ₩12,596 | ₩12,783 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,024 | ₩13,224 | ₩12,570 | ₩12,984 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,024 | ₩13,304 | ₩13,024 | ₩13,157 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,864 | ₩13,024 | ₩12,823 | ₩13,024 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,904 | ₩13,318 | ₩12,770 | ₩12,823 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,823 | ₩12,960 | ₩12,690 | ₩12,837 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,091 | ₩13,144 | ₩12,773 | ₩12,823 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,091 | ₩13,324 | ₩12,850 | ₩13,144 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,064 | ₩13,224 | ₩12,757 | ₩13,051 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,091 | ₩13,311 | ₩13,091 | ₩13,211 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩12,997 | ₩13,318 | ₩12,957 | ₩13,198 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,157 | ₩13,331 | ₩13,064 | ₩13,091 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,318 | ₩13,485 | ₩13,051 | ₩13,211 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,665 | ₩13,665 | ₩13,351 | ₩13,371 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,159 | ₩14,159 | ₩13,558 | ₩13,585 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,772 | ₩14,100 | ₩13,698 | ₩13,905 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,705 | ₩13,825 | ₩13,447 | ₩13,665 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,678 | ₩13,678 | ₩13,224 | ₩13,572 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,585 | ₩13,738 | ₩13,451 | ₩13,612 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,291 | ₩13,545 | ₩13,117 | ₩13,545 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,171 | ₩13,238 | ₩12,970 | ₩13,184 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,839 | ₩13,872 | ₩13,131 | ₩13,171 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,239 | ₩14,640 | ₩13,732 | ₩13,892 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,238 | ₩14,293 | ₩13,117 | ₩14,199 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,465 | ₩13,545 | ₩13,278 | ₩13,451 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,705 | ₩13,885 | ₩13,291 | ₩13,344 | -2.63% | 8.6만 |
|---|