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 | ₩12,697 | ₩12,803 | ₩12,456 | ₩12,576 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,737 | ₩12,803 | ₩12,590 | ₩12,750 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,389 | ₩12,803 | ₩12,269 | ₩12,723 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,603 | ₩12,656 | ₩12,443 | ₩12,509 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,603 | ₩12,616 | ₩12,189 | ₩12,483 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,750 | ₩12,750 | ₩12,162 | ₩12,416 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,630 | ₩12,763 | ₩12,403 | ₩12,656 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,178 | ₩13,271 | ₩12,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,656 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,258 | ₩13,498 | ₩13,084 | ₩13,164 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,365 | ₩13,485 | ₩13,191 | ₩13,298 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,204 | ₩13,539 | ₩13,151 | ₩13,378 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,311 | ₩13,338 | ₩13,138 | ₩13,138 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,525 | ₩13,525 | ₩13,245 | ₩13,298 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,539 | ₩13,672 | ₩13,458 | ₩13,498 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,565 | ₩13,666 | ₩13,392 | ₩13,418 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,525 | ₩13,539 | ₩13,204 | ₩13,458 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,432 | ₩13,686 | ₩13,378 | ₩13,485 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,311 | ₩13,472 | ₩13,151 | ₩13,285 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,472 | ₩13,472 | ₩13,231 | ₩13,351 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,525 | ₩13,619 | ₩13,445 | ₩13,552 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,792 | ₩13,899 | ₩13,365 | ₩13,378 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,779 | ₩13,993 | ₩13,699 | ₩13,726 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,792 | ₩13,886 | ₩13,672 | ₩13,779 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,033 | ₩14,033 | ₩13,806 | ₩13,846 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,792 | ₩14,033 | ₩13,679 | ₩14,006 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,939 | ₩14,165 | ₩13,712 | ₩13,886 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,899 | ₩14,080 | ₩13,786 | ₩13,833 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,033 | ₩14,140 | ₩13,752 | ₩13,792 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,234 | ₩14,234 | ₩13,973 | ₩14,086 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,153 | ₩14,340 | ₩14,073 | ₩14,127 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,220 | ₩14,334 | ₩14,033 | ₩14,060 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,220 | ₩14,447 | ₩14,200 | ₩14,287 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,127 | ₩14,314 | ₩14,006 | ₩14,247 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,006 | ₩14,193 | ₩13,899 | ₩14,086 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,645 | ₩13,980 | ₩13,605 | ₩13,966 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,846 | ₩14,060 | ₩13,565 | ₩13,645 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,766 | ₩13,966 | ₩13,619 | ₩13,819 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,792 | ₩13,899 | ₩13,378 | ₩13,699 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,512 | ₩13,899 | ₩13,498 | ₩13,739 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,688 | ₩14,895 | ₩13,672 | ₩13,712 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,675 | ₩14,902 | ₩13,645 | ₩14,701 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,503 | ₩15,503 | ₩14,848 | ₩15,356 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,915 | ₩15,631 | ₩14,822 | ₩14,982 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,888 | ₩15,121 | ₩14,795 | ₩14,835 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,715 | ₩15,142 | ₩14,701 | ₩14,969 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,808 | ₩14,888 | ₩14,554 | ₩14,795 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,822 | ₩14,822 | ₩14,568 | ₩14,741 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,701 | ₩14,822 | ₩14,407 | ₩14,675 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,407 | ₩14,875 | ₩14,407 | ₩14,608 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,207 | ₩14,501 | ₩14,006 | ₩14,300 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,113 | ₩14,216 | ₩13,792 | ₩14,006 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,300 | ₩14,421 | ₩14,033 | ₩14,086 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,980 | ₩14,367 | ₩13,726 | ₩14,207 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,752 | ₩14,193 | ₩13,679 | ₩13,980 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,605 | ₩13,810 | ₩13,525 | ₩13,605 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,766 | ₩13,853 | ₩13,525 | ₩13,632 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,552 | ₩14,046 | ₩13,539 | ₩13,859 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,672 | ₩13,993 | ₩13,512 | ₩13,605 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,926 | ₩14,167 | ₩13,458 | ₩13,619 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,592 | ₩14,046 | ₩13,472 | ₩13,926 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,111 | ₩13,739 | ₩13,031 | ₩13,686 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,857 | ₩13,178 | ₩12,790 | ₩13,111 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,044 | ₩13,203 | ₩12,777 | ₩12,817 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,686 | ₩13,686 | ₩12,870 | ₩13,017 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,033 | ₩14,127 | ₩13,204 | ₩13,204 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,392 | ₩13,899 | ₩12,777 | ₩13,833 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,432 | ₩13,706 | ₩13,311 | ₩13,445 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,712 | ₩13,819 | ₩13,432 | ₩13,525 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,445 | ₩13,926 | ₩13,245 | ₩13,752 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,458 | ₩13,619 | ₩13,124 | ₩13,325 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,231 | ₩13,565 | ₩13,119 | ₩13,445 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,937 | ₩13,204 | ₩12,857 | ₩13,151 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,723 | ₩13,071 | ₩12,643 | ₩13,031 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,349 | ₩12,656 | ₩12,182 | ₩12,630 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,817 | ₩12,924 | ₩12,269 | ₩12,336 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,830 | ₩13,124 | ₩12,616 | ₩12,683 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,443 | ₩12,830 | ₩12,443 | ₩12,723 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,737 | ₩12,777 | ₩12,563 | ₩12,590 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,563 | ₩12,837 | ₩12,563 | ₩12,750 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,536 | ₩12,723 | ₩12,362 | ₩12,469 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,656 | ₩12,683 | ₩12,496 | ₩12,576 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,376 | ₩12,710 | ₩12,336 | ₩12,563 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,336 | ₩12,483 | ₩12,215 | ₩12,309 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,456 | ₩12,456 | ₩12,109 | ₩12,189 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,376 | ₩12,650 | ₩12,309 | ₩12,362 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,496 | ₩12,670 | ₩12,362 | ₩12,523 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,296 | ₩12,710 | ₩12,229 | ₩12,443 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,857 | ₩13,044 | ₩12,028 | ₩12,109 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,509 | ₩12,897 | ₩12,469 | ₩12,803 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,296 | ₩12,429 | ₩12,195 | ₩12,322 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,362 | ₩12,603 | ₩12,296 | ₩12,389 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,483 | ₩12,643 | ₩12,175 | ₩12,336 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,189 | ₩12,603 | ₩12,095 | ₩12,550 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,935 | ₩12,282 | ₩11,818 | ₩12,229 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,068 | ₩12,149 | ₩11,908 | ₩11,988 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,961 | ₩12,155 | ₩11,761 | ₩12,002 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,788 | ₩11,988 | ₩11,607 | ₩11,921 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,721 | ₩11,908 | ₩11,598 | ₩11,721 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,028 | ₩12,082 | ₩11,808 | ₩11,868 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,443 | ₩12,509 | ₩11,828 | ₩11,988 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,654 | ₩12,603 | ₩11,654 | ₩12,536 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,095 | ₩12,102 | ₩11,086 | ₩11,587 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,416 | ₩12,656 | ₩12,229 | ₩12,643 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,697 | ₩12,790 | ₩11,681 | ₩12,603 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,884 | ₩13,258 | ₩12,723 | ₩12,830 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,231 | ₩13,258 | ₩12,924 | ₩13,017 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,298 | ₩13,385 | ₩13,171 | ₩13,271 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,525 | ₩13,699 | ₩13,184 | ₩13,311 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,752 | ₩13,752 | ₩12,884 | ₩13,605 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,886 | ₩14,053 | ₩13,632 | ₩13,672 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,033 | ₩14,180 | ₩13,686 | ₩13,712 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,140 | ₩14,247 | ₩13,993 | ₩14,127 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,939 | ₩14,374 | ₩13,939 | ₩14,127 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,033 | ₩14,153 | ₩13,772 | ₩13,886 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,100 | ₩14,725 | ₩14,033 | ₩14,113 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,033 | ₩14,260 | ₩14,033 | ₩14,086 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,779 | ₩14,160 | ₩13,699 | ₩14,086 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,207 | ₩14,394 | ₩13,818 | ₩13,913 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,407 | ₩14,474 | ₩14,234 | ₩14,260 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,701 | ₩14,728 | ₩14,287 | ₩14,287 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,514 | ₩14,741 | ₩14,514 | ₩14,661 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,474 | ₩14,930 | ₩14,260 | ₩14,634 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,340 | ₩14,461 | ₩14,167 | ₩14,367 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,407 | ₩14,507 | ₩14,196 | ₩14,421 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,487 | ₩14,701 | ₩14,180 | ₩14,394 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,846 | ₩14,540 | ₩13,846 | ₩14,474 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,873 | ₩14,006 | ₩13,645 | ₩13,846 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,458 | ₩14,073 | ₩13,458 | ₩13,899 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,498 | ₩13,813 | ₩13,204 | ₩13,645 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,204 | ₩13,472 | ₩13,111 | ₩13,365 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,164 | ₩13,498 | ₩13,098 | ₩13,285 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,697 | ₩13,311 | ₩12,616 | ₩13,311 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,830 | ₩13,131 | ₩12,656 | ₩12,830 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,884 | ₩13,164 | ₩12,750 | ₩12,870 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,469 | ₩12,777 | ₩12,296 | ₩12,723 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,630 | ₩12,683 | ₩12,276 | ₩12,429 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,218 | ₩13,325 | ₩12,723 | ₩12,817 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,512 | ₩13,686 | ₩13,151 | ₩13,191 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,950 | ₩13,512 | ₩12,790 | ₩13,472 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,844 | ₩13,365 | ₩12,570 | ₩13,098 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,124 | ₩13,579 | ₩11,908 | ₩12,630 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,697 | ₩13,057 | ₩12,463 | ₩12,656 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,697 | ₩12,977 | ₩12,656 | ₩12,817 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,536 | ₩12,850 | ₩12,463 | ₩12,763 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,202 | ₩12,496 | ₩12,068 | ₩12,456 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,028 | ₩12,082 | ₩11,841 | ₩12,028 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,095 | ₩12,135 | ₩11,721 | ₩11,921 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,028 | ₩12,242 | ₩11,895 | ₩12,189 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,095 | ₩12,276 | ₩11,879 | ₩12,015 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,828 | ₩12,109 | ₩11,601 | ₩12,082 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,162 | ₩12,229 | ₩11,915 | ₩12,042 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,563 | ₩12,691 | ₩12,209 | ₩12,389 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,429 | ₩12,874 | ₩12,429 | ₩12,656 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,734 | ₩12,443 | ₩11,654 | ₩12,443 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,654 | ₩12,142 | ₩11,654 | ₩11,908 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,055 | ₩12,055 | ₩11,708 | ₩11,734 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,948 | ₩12,242 | ₩11,895 | ₩12,242 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,935 | ₩12,002 | ₩11,814 | ₩11,948 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,774 | ₩11,925 | ₩11,654 | ₩11,908 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,028 | ₩12,028 | ₩11,654 | ₩11,708 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,761 | ₩12,175 | ₩11,761 | ₩12,068 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,921 | ₩12,082 | ₩11,694 | ₩11,841 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,788 | ₩12,055 | ₩11,761 | ₩11,988 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,841 | ₩11,915 | ₩11,654 | ₩11,828 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,293 | ₩11,841 | ₩11,213 | ₩11,801 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,734 | ₩11,761 | ₩11,070 | ₩11,226 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,590 | ₩12,590 | ₩11,534 | ₩11,601 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,868 | ₩12,550 | ₩11,828 | ₩12,322 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,082 | ₩12,082 | ₩11,774 | ₩11,868 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,721 | ₩12,242 | ₩11,721 | ₩12,082 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,895 | ₩11,988 | ₩11,621 | ₩11,654 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,509 | ₩12,543 | ₩11,975 | ₩11,988 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,389 | ₩12,550 | ₩12,109 | ₩12,443 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,269 | ₩12,616 | ₩12,242 | ₩12,403 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,122 | ₩12,362 | ₩12,002 | ₩12,349 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,189 | ₩12,242 | ₩11,921 | ₩12,109 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,456 | ₩12,530 | ₩12,028 | ₩12,149 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,349 | ₩12,443 | ₩12,242 | ₩12,443 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,496 | ₩12,682 | ₩12,242 | ₩12,389 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,656 | ₩12,723 | ₩12,429 | ₩12,483 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,964 | ₩13,184 | ₩12,670 | ₩12,737 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,683 | ₩12,897 | ₩12,530 | ₩12,897 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,309 | ₩12,616 | ₩12,135 | ₩12,616 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,536 | ₩12,697 | ₩12,469 | ₩12,509 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,630 | ₩12,950 | ₩12,509 | ₩12,563 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,469 | ₩12,721 | ₩12,376 | ₩12,656 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,723 | ₩12,897 | ₩12,429 | ₩12,469 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,456 | ₩12,830 | ₩12,336 | ₩12,656 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,656 | ₩12,884 | ₩12,362 | ₩12,550 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,215 | ₩12,737 | ₩12,215 | ₩12,630 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,296 | ₩12,386 | ₩12,109 | ₩12,296 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,055 | ₩12,296 | ₩12,024 | ₩12,256 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,908 | ₩12,258 | ₩11,908 | ₩12,109 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,988 | ₩12,439 | ₩11,734 | ₩11,908 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,734 | ₩12,028 | ₩11,734 | ₩11,988 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,828 | ₩11,988 | ₩11,774 | ₩11,774 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,109 | ₩12,155 | ₩11,828 | ₩11,855 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,202 | ₩12,336 | ₩12,002 | ₩12,135 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,988 | ₩12,309 | ₩11,988 | ₩12,256 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,454 | ₩12,015 | ₩11,454 | ₩11,908 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,414 | ₩11,681 | ₩11,393 | ₩11,494 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,641 | ₩11,788 | ₩11,347 | ₩11,427 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,961 | ₩12,082 | ₩11,667 | ₩11,694 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,988 | ₩12,122 | ₩11,754 | ₩11,774 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,362 | ₩12,509 | ₩12,015 | ₩12,015 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,897 | ₩12,977 | ₩12,362 | ₩12,523 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,298 | ₩13,458 | ₩12,830 | ₩12,844 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,298 | ₩13,378 | ₩13,098 | ₩13,285 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,964 | ₩13,258 | ₩12,563 | ₩13,124 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,643 | ₩12,984 | ₩12,550 | ₩12,563 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,884 | ₩12,884 | ₩12,630 | ₩12,710 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,017 | ₩13,031 | ₩12,697 | ₩12,763 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,084 | ₩13,151 | ₩12,864 | ₩12,977 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,496 | ₩13,124 | ₩12,496 | ₩13,084 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,630 | ₩12,630 | ₩12,229 | ₩12,362 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,269 | ₩12,603 | ₩12,088 | ₩12,483 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,961 | ₩12,550 | ₩11,961 | ₩12,349 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩12,002 | ₩12,109 | ₩11,774 | ₩11,988 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,106 | ₩12,135 | ₩11,079 | ₩11,975 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,280 | ₩11,467 | ₩10,986 | ₩11,093 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,226 | ₩11,629 | ₩11,226 | ₩11,307 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩12,002 | ₩12,162 | ₩11,226 | ₩11,253 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,015 | ₩12,028 | ₩11,507 | ₩11,721 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,028 | ₩12,162 | ₩11,524 | ₩11,921 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,750 | ₩12,880 | ₩11,868 | ₩11,988 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,830 | ₩12,830 | ₩12,603 | ₩12,790 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,031 | ₩13,231 | ₩12,576 | ₩12,991 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,031 | ₩13,311 | ₩13,031 | ₩13,164 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,870 | ₩13,031 | ₩12,830 | ₩13,031 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,910 | ₩13,325 | ₩12,777 | ₩12,830 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,830 | ₩12,967 | ₩12,697 | ₩12,844 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,098 | ₩13,151 | ₩12,779 | ₩12,830 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,098 | ₩13,331 | ₩12,857 | ₩13,151 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,071 | ₩13,231 | ₩12,763 | ₩13,057 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,098 | ₩13,318 | ₩13,098 | ₩13,218 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩13,004 | ₩13,325 | ₩12,964 | ₩13,204 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,164 | ₩13,338 | ₩13,071 | ₩13,098 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,325 | ₩13,492 | ₩13,057 | ₩13,218 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,672 | ₩13,672 | ₩13,358 | ₩13,378 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,167 | ₩14,167 | ₩13,565 | ₩13,592 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,779 | ₩14,108 | ₩13,706 | ₩13,913 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,712 | ₩13,833 | ₩13,454 | ₩13,672 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,686 | ₩13,686 | ₩13,231 | ₩13,579 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,592 | ₩13,746 | ₩13,458 | ₩13,619 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,298 | ₩13,552 | ₩13,124 | ₩13,552 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,178 | ₩13,245 | ₩12,977 | ₩13,191 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,846 | ₩13,879 | ₩13,138 | ₩13,178 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,247 | ₩14,648 | ₩13,739 | ₩13,899 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,245 | ₩14,300 | ₩13,124 | ₩14,207 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,472 | ₩13,552 | ₩13,285 | ₩13,458 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,712 | ₩13,893 | ₩13,298 | ₩13,351 | -2.63% | 8.6만 |
|---|