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 | ₩12,691 | ₩12,798 | ₩12,450 | ₩12,571 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,731 | ₩12,798 | ₩12,584 | ₩12,744 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,384 | ₩12,798 | ₩12,263 | ₩12,718 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,597 | ₩12,651 | ₩12,437 | ₩12,504 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,597 | ₩12,611 | ₩12,183 | ₩12,477 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,744 | ₩12,744 | ₩12,157 | ₩12,410 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,624 | ₩12,758 | ₩12,397 | ₩12,651 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,172 | ₩13,265 | ₩12,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,651 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,252 | ₩13,492 | ₩13,078 | ₩13,158 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,359 | ₩13,479 | ₩13,185 | ₩13,292 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,198 | ₩13,532 | ₩13,145 | ₩13,372 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,305 | ₩13,332 | ₩13,132 | ₩13,132 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,519 | ₩13,519 | ₩13,239 | ₩13,292 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,532 | ₩13,666 | ₩13,452 | ₩13,492 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,559 | ₩13,659 | ₩13,386 | ₩13,412 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,519 | ₩13,532 | ₩13,198 | ₩13,452 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,426 | ₩13,679 | ₩13,372 | ₩13,479 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,305 | ₩13,466 | ₩13,145 | ₩13,279 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,466 | ₩13,466 | ₩13,225 | ₩13,345 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,519 | ₩13,613 | ₩13,439 | ₩13,546 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,786 | ₩13,893 | ₩13,359 | ₩13,372 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,773 | ₩13,987 | ₩13,693 | ₩13,719 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,786 | ₩13,880 | ₩13,666 | ₩13,773 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,027 | ₩14,027 | ₩13,800 | ₩13,840 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,786 | ₩14,027 | ₩13,673 | ₩14,000 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,933 | ₩14,159 | ₩13,706 | ₩13,880 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,893 | ₩14,073 | ₩13,780 | ₩13,826 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,027 | ₩14,134 | ₩13,746 | ₩13,786 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,227 | ₩14,227 | ₩13,967 | ₩14,080 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,147 | ₩14,334 | ₩14,067 | ₩14,120 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,214 | ₩14,327 | ₩14,027 | ₩14,053 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,214 | ₩14,441 | ₩14,194 | ₩14,281 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,120 | ₩14,307 | ₩14,000 | ₩14,240 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,000 | ₩14,187 | ₩13,893 | ₩14,080 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,639 | ₩13,973 | ₩13,599 | ₩13,960 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,840 | ₩14,053 | ₩13,559 | ₩13,639 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,760 | ₩13,960 | ₩13,613 | ₩13,813 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,786 | ₩13,893 | ₩13,372 | ₩13,693 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,506 | ₩13,893 | ₩13,492 | ₩13,733 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,681 | ₩14,888 | ₩13,666 | ₩13,706 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,668 | ₩14,895 | ₩13,639 | ₩14,695 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,496 | ₩15,496 | ₩14,842 | ₩15,349 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,908 | ₩15,624 | ₩14,815 | ₩14,975 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,882 | ₩15,114 | ₩14,788 | ₩14,828 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,708 | ₩15,136 | ₩14,695 | ₩14,962 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,802 | ₩14,882 | ₩14,548 | ₩14,788 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,815 | ₩14,815 | ₩14,561 | ₩14,735 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,695 | ₩14,815 | ₩14,401 | ₩14,668 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,401 | ₩14,868 | ₩14,401 | ₩14,601 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,200 | ₩14,494 | ₩14,000 | ₩14,294 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,107 | ₩14,210 | ₩13,786 | ₩14,000 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,294 | ₩14,414 | ₩14,027 | ₩14,080 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,973 | ₩14,361 | ₩13,719 | ₩14,200 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,746 | ₩14,187 | ₩13,673 | ₩13,973 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,599 | ₩13,804 | ₩13,519 | ₩13,599 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,760 | ₩13,846 | ₩13,519 | ₩13,626 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,546 | ₩14,040 | ₩13,532 | ₩13,853 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,666 | ₩13,987 | ₩13,506 | ₩13,599 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,920 | ₩14,160 | ₩13,452 | ₩13,613 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,586 | ₩14,040 | ₩13,466 | ₩13,920 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,105 | ₩13,733 | ₩13,025 | ₩13,679 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,851 | ₩13,172 | ₩12,784 | ₩13,105 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,038 | ₩13,197 | ₩12,771 | ₩12,811 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,679 | ₩13,679 | ₩12,865 | ₩13,011 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,027 | ₩14,120 | ₩13,198 | ₩13,198 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,386 | ₩13,893 | ₩12,771 | ₩13,826 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,426 | ₩13,699 | ₩13,305 | ₩13,439 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,706 | ₩13,813 | ₩13,426 | ₩13,519 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,439 | ₩13,920 | ₩13,239 | ₩13,746 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,452 | ₩13,613 | ₩13,118 | ₩13,319 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,225 | ₩13,559 | ₩13,113 | ₩13,439 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,931 | ₩13,198 | ₩12,851 | ₩13,145 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,718 | ₩13,065 | ₩12,637 | ₩13,025 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,344 | ₩12,651 | ₩12,177 | ₩12,624 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,811 | ₩12,918 | ₩12,263 | ₩12,330 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,824 | ₩13,118 | ₩12,611 | ₩12,678 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,437 | ₩12,824 | ₩12,437 | ₩12,718 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,731 | ₩12,771 | ₩12,557 | ₩12,584 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,557 | ₩12,831 | ₩12,557 | ₩12,744 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,531 | ₩12,718 | ₩12,357 | ₩12,464 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,651 | ₩12,678 | ₩12,490 | ₩12,571 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,370 | ₩12,704 | ₩12,330 | ₩12,557 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,330 | ₩12,477 | ₩12,210 | ₩12,303 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,450 | ₩12,450 | ₩12,103 | ₩12,183 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,370 | ₩12,644 | ₩12,303 | ₩12,357 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,490 | ₩12,664 | ₩12,357 | ₩12,517 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,290 | ₩12,704 | ₩12,223 | ₩12,437 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,851 | ₩13,038 | ₩12,023 | ₩12,103 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,504 | ₩12,891 | ₩12,464 | ₩12,798 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,290 | ₩12,424 | ₩12,190 | ₩12,317 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,357 | ₩12,597 | ₩12,290 | ₩12,384 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,477 | ₩12,637 | ₩12,170 | ₩12,330 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,183 | ₩12,597 | ₩12,090 | ₩12,544 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,929 | ₩12,277 | ₩11,813 | ₩12,223 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,063 | ₩12,143 | ₩11,903 | ₩11,983 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,956 | ₩12,150 | ₩11,756 | ₩11,996 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,782 | ₩11,983 | ₩11,602 | ₩11,916 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,716 | ₩11,903 | ₩11,593 | ₩11,716 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,023 | ₩12,076 | ₩11,802 | ₩11,863 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,437 | ₩12,504 | ₩11,823 | ₩11,983 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,649 | ₩12,597 | ₩11,649 | ₩12,531 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,090 | ₩12,096 | ₩11,081 | ₩11,582 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,410 | ₩12,651 | ₩12,223 | ₩12,637 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,691 | ₩12,784 | ₩11,676 | ₩12,597 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,878 | ₩13,252 | ₩12,718 | ₩12,824 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,225 | ₩13,252 | ₩12,918 | ₩13,011 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,292 | ₩13,379 | ₩13,165 | ₩13,265 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,519 | ₩13,693 | ₩13,178 | ₩13,305 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,746 | ₩13,746 | ₩12,878 | ₩13,599 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,880 | ₩14,047 | ₩13,626 | ₩13,666 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,027 | ₩14,174 | ₩13,679 | ₩13,706 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,134 | ₩14,240 | ₩13,987 | ₩14,120 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,933 | ₩14,367 | ₩13,933 | ₩14,120 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,027 | ₩14,147 | ₩13,766 | ₩13,880 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,094 | ₩14,719 | ₩14,027 | ₩14,107 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,027 | ₩14,254 | ₩14,027 | ₩14,080 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,773 | ₩14,154 | ₩13,693 | ₩14,080 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,200 | ₩14,387 | ₩13,812 | ₩13,907 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,401 | ₩14,468 | ₩14,227 | ₩14,254 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,695 | ₩14,721 | ₩14,281 | ₩14,281 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,508 | ₩14,735 | ₩14,508 | ₩14,655 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,468 | ₩14,923 | ₩14,254 | ₩14,628 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,334 | ₩14,454 | ₩14,160 | ₩14,361 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,401 | ₩14,501 | ₩14,190 | ₩14,414 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,481 | ₩14,695 | ₩14,174 | ₩14,387 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,840 | ₩14,533 | ₩13,840 | ₩14,468 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,866 | ₩14,000 | ₩13,639 | ₩13,840 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,452 | ₩14,067 | ₩13,452 | ₩13,893 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,492 | ₩13,806 | ₩13,198 | ₩13,639 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,198 | ₩13,466 | ₩13,105 | ₩13,359 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,158 | ₩13,492 | ₩13,092 | ₩13,279 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,691 | ₩13,305 | ₩12,611 | ₩13,305 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,824 | ₩13,125 | ₩12,651 | ₩12,824 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,878 | ₩13,158 | ₩12,744 | ₩12,865 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,464 | ₩12,771 | ₩12,290 | ₩12,718 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,624 | ₩12,678 | ₩12,270 | ₩12,424 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,212 | ₩13,319 | ₩12,718 | ₩12,811 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,506 | ₩13,679 | ₩13,145 | ₩13,185 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,945 | ₩13,506 | ₩12,784 | ₩13,466 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,838 | ₩13,359 | ₩12,564 | ₩13,092 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,118 | ₩13,573 | ₩11,903 | ₩12,624 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,691 | ₩13,052 | ₩12,457 | ₩12,651 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,691 | ₩12,971 | ₩12,651 | ₩12,811 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,531 | ₩12,844 | ₩12,457 | ₩12,758 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,197 | ₩12,490 | ₩12,063 | ₩12,450 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,023 | ₩12,076 | ₩11,836 | ₩12,023 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,090 | ₩12,130 | ₩11,716 | ₩11,916 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,023 | ₩12,237 | ₩11,889 | ₩12,183 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,090 | ₩12,270 | ₩11,873 | ₩12,010 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,823 | ₩12,103 | ₩11,595 | ₩12,076 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,157 | ₩12,223 | ₩11,909 | ₩12,036 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,557 | ₩12,686 | ₩12,203 | ₩12,384 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,424 | ₩12,869 | ₩12,424 | ₩12,651 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,729 | ₩12,437 | ₩11,649 | ₩12,437 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,649 | ₩12,136 | ₩11,649 | ₩11,903 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,050 | ₩12,050 | ₩11,702 | ₩11,729 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,943 | ₩12,237 | ₩11,889 | ₩12,237 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,929 | ₩11,996 | ₩11,809 | ₩11,943 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,769 | ₩11,920 | ₩11,649 | ₩11,903 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,023 | ₩12,023 | ₩11,649 | ₩11,702 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,756 | ₩12,170 | ₩11,756 | ₩12,063 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,916 | ₩12,076 | ₩11,689 | ₩11,836 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,782 | ₩12,050 | ₩11,756 | ₩11,983 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,836 | ₩11,909 | ₩11,649 | ₩11,823 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,288 | ₩11,836 | ₩11,208 | ₩11,796 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,729 | ₩11,756 | ₩11,065 | ₩11,221 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,584 | ₩12,584 | ₩11,529 | ₩11,595 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,863 | ₩12,544 | ₩11,823 | ₩12,317 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,076 | ₩12,076 | ₩11,769 | ₩11,863 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,716 | ₩12,237 | ₩11,716 | ₩12,076 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,889 | ₩11,983 | ₩11,615 | ₩11,649 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,504 | ₩12,537 | ₩11,969 | ₩11,983 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,384 | ₩12,544 | ₩12,103 | ₩12,437 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,263 | ₩12,611 | ₩12,237 | ₩12,397 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,116 | ₩12,357 | ₩11,996 | ₩12,344 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,183 | ₩12,237 | ₩11,916 | ₩12,103 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,450 | ₩12,524 | ₩12,023 | ₩12,143 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,344 | ₩12,437 | ₩12,237 | ₩12,437 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,490 | ₩12,676 | ₩12,237 | ₩12,384 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,651 | ₩12,718 | ₩12,424 | ₩12,477 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,958 | ₩13,178 | ₩12,664 | ₩12,731 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,678 | ₩12,891 | ₩12,524 | ₩12,891 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,303 | ₩12,611 | ₩12,130 | ₩12,611 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,531 | ₩12,691 | ₩12,464 | ₩12,504 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,624 | ₩12,945 | ₩12,504 | ₩12,557 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,464 | ₩12,715 | ₩12,370 | ₩12,651 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,718 | ₩12,891 | ₩12,424 | ₩12,464 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,450 | ₩12,824 | ₩12,330 | ₩12,651 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,651 | ₩12,878 | ₩12,357 | ₩12,544 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,210 | ₩12,731 | ₩12,210 | ₩12,624 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,290 | ₩12,381 | ₩12,103 | ₩12,290 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,050 | ₩12,290 | ₩12,019 | ₩12,250 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,903 | ₩12,253 | ₩11,903 | ₩12,103 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,983 | ₩12,433 | ₩11,729 | ₩11,903 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,729 | ₩12,023 | ₩11,729 | ₩11,983 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,823 | ₩11,983 | ₩11,769 | ₩11,769 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,103 | ₩12,150 | ₩11,823 | ₩11,849 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,197 | ₩12,330 | ₩11,996 | ₩12,130 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,983 | ₩12,303 | ₩11,983 | ₩12,250 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,448 | ₩12,010 | ₩11,448 | ₩11,903 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,408 | ₩11,676 | ₩11,388 | ₩11,489 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,636 | ₩11,782 | ₩11,342 | ₩11,422 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,956 | ₩12,076 | ₩11,662 | ₩11,689 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,983 | ₩12,116 | ₩11,749 | ₩11,769 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,357 | ₩12,504 | ₩12,010 | ₩12,010 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,891 | ₩12,971 | ₩12,357 | ₩12,517 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,292 | ₩13,452 | ₩12,824 | ₩12,838 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,292 | ₩13,372 | ₩13,092 | ₩13,279 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,958 | ₩13,252 | ₩12,557 | ₩13,118 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,637 | ₩12,978 | ₩12,544 | ₩12,557 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,878 | ₩12,878 | ₩12,624 | ₩12,704 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,011 | ₩13,025 | ₩12,691 | ₩12,758 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,078 | ₩13,145 | ₩12,858 | ₩12,971 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,490 | ₩13,118 | ₩12,490 | ₩13,078 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,624 | ₩12,624 | ₩12,223 | ₩12,357 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,263 | ₩12,597 | ₩12,083 | ₩12,477 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,956 | ₩12,544 | ₩11,956 | ₩12,344 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩11,996 | ₩12,103 | ₩11,769 | ₩11,983 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,101 | ₩12,130 | ₩11,074 | ₩11,969 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,275 | ₩11,462 | ₩10,981 | ₩11,088 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,221 | ₩11,623 | ₩11,221 | ₩11,302 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩11,996 | ₩12,157 | ₩11,221 | ₩11,248 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,010 | ₩12,023 | ₩11,502 | ₩11,716 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,023 | ₩12,157 | ₩11,519 | ₩11,916 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,744 | ₩12,874 | ₩11,863 | ₩11,983 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,824 | ₩12,824 | ₩12,597 | ₩12,784 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,025 | ₩13,225 | ₩12,571 | ₩12,985 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,025 | ₩13,305 | ₩13,025 | ₩13,158 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,865 | ₩13,025 | ₩12,824 | ₩13,025 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,905 | ₩13,319 | ₩12,771 | ₩12,824 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,824 | ₩12,961 | ₩12,691 | ₩12,838 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,092 | ₩13,145 | ₩12,774 | ₩12,824 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,092 | ₩13,325 | ₩12,851 | ₩13,145 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,065 | ₩13,225 | ₩12,758 | ₩13,052 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,092 | ₩13,312 | ₩13,092 | ₩13,212 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩12,998 | ₩13,319 | ₩12,958 | ₩13,198 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,158 | ₩13,332 | ₩13,065 | ₩13,092 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,319 | ₩13,486 | ₩13,052 | ₩13,212 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,666 | ₩13,666 | ₩13,352 | ₩13,372 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,160 | ₩14,160 | ₩13,559 | ₩13,586 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,773 | ₩14,102 | ₩13,699 | ₩13,907 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,706 | ₩13,826 | ₩13,448 | ₩13,666 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,679 | ₩13,679 | ₩13,225 | ₩13,573 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,586 | ₩13,740 | ₩13,452 | ₩13,613 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,292 | ₩13,546 | ₩13,118 | ₩13,546 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,172 | ₩13,239 | ₩12,971 | ₩13,185 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,840 | ₩13,873 | ₩13,132 | ₩13,172 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,240 | ₩14,641 | ₩13,733 | ₩13,893 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,239 | ₩14,294 | ₩13,118 | ₩14,200 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,466 | ₩13,546 | ₩13,279 | ₩13,452 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,706 | ₩13,886 | ₩13,292 | ₩13,345 | -2.63% | 8.6만 |
|---|