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 | ₩12,698 | ₩12,804 | ₩12,457 | ₩12,577 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,738 | ₩12,804 | ₩12,591 | ₩12,751 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,390 | ₩12,804 | ₩12,270 | ₩12,724 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,604 | ₩12,657 | ₩12,444 | ₩12,510 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,604 | ₩12,617 | ₩12,190 | ₩12,484 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,751 | ₩12,751 | ₩12,163 | ₩12,417 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,631 | ₩12,764 | ₩12,403 | ₩12,657 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,179 | ₩13,272 | ₩12,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,657 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,259 | ₩13,499 | ₩13,085 | ₩13,165 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,366 | ₩13,486 | ₩13,192 | ₩13,299 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,205 | ₩13,540 | ₩13,152 | ₩13,379 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,312 | ₩13,339 | ₩13,139 | ₩13,139 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,526 | ₩13,526 | ₩13,246 | ₩13,299 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,540 | ₩13,673 | ₩13,459 | ₩13,499 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,566 | ₩13,667 | ₩13,393 | ₩13,419 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,526 | ₩13,540 | ₩13,205 | ₩13,459 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,433 | ₩13,687 | ₩13,379 | ₩13,486 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,312 | ₩13,473 | ₩13,152 | ₩13,286 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,473 | ₩13,473 | ₩13,232 | ₩13,352 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,526 | ₩13,620 | ₩13,446 | ₩13,553 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,794 | ₩13,900 | ₩13,366 | ₩13,379 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,780 | ₩13,994 | ₩13,700 | ₩13,727 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,794 | ₩13,887 | ₩13,673 | ₩13,780 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,034 | ₩14,034 | ₩13,807 | ₩13,847 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,794 | ₩14,034 | ₩13,680 | ₩14,007 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,941 | ₩14,166 | ₩13,713 | ₩13,887 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,900 | ₩14,081 | ₩13,787 | ₩13,834 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,034 | ₩14,141 | ₩13,753 | ₩13,794 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,235 | ₩14,235 | ₩13,974 | ₩14,088 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,154 | ₩14,342 | ₩14,074 | ₩14,128 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,221 | ₩14,335 | ₩14,034 | ₩14,061 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,221 | ₩14,448 | ₩14,201 | ₩14,288 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,128 | ₩14,315 | ₩14,007 | ₩14,248 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,007 | ₩14,194 | ₩13,900 | ₩14,088 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,646 | ₩13,981 | ₩13,606 | ₩13,967 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,847 | ₩14,061 | ₩13,566 | ₩13,646 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,767 | ₩13,967 | ₩13,620 | ₩13,820 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,794 | ₩13,900 | ₩13,379 | ₩13,700 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,513 | ₩13,900 | ₩13,499 | ₩13,740 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,689 | ₩14,896 | ₩13,673 | ₩13,713 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,676 | ₩14,903 | ₩13,646 | ₩14,702 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,504 | ₩15,504 | ₩14,849 | ₩15,357 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,916 | ₩15,633 | ₩14,823 | ₩14,983 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,890 | ₩15,122 | ₩14,796 | ₩14,836 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,716 | ₩15,143 | ₩14,702 | ₩14,970 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,809 | ₩14,890 | ₩14,555 | ₩14,796 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,823 | ₩14,823 | ₩14,569 | ₩14,742 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,702 | ₩14,823 | ₩14,408 | ₩14,676 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,408 | ₩14,876 | ₩14,408 | ₩14,609 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,208 | ₩14,502 | ₩14,007 | ₩14,301 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,114 | ₩14,217 | ₩13,794 | ₩14,007 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,301 | ₩14,422 | ₩14,034 | ₩14,088 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,981 | ₩14,368 | ₩13,727 | ₩14,208 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,753 | ₩14,194 | ₩13,680 | ₩13,981 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,606 | ₩13,811 | ₩13,526 | ₩13,606 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,767 | ₩13,854 | ₩13,526 | ₩13,633 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,553 | ₩14,047 | ₩13,540 | ₩13,860 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,673 | ₩13,994 | ₩13,513 | ₩13,606 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,927 | ₩14,168 | ₩13,459 | ₩13,620 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,593 | ₩14,047 | ₩13,473 | ₩13,927 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,112 | ₩13,740 | ₩13,032 | ₩13,687 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,858 | ₩13,179 | ₩12,791 | ₩13,112 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,045 | ₩13,204 | ₩12,778 | ₩12,818 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,687 | ₩13,687 | ₩12,871 | ₩13,018 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,034 | ₩14,128 | ₩13,205 | ₩13,205 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,393 | ₩13,900 | ₩12,778 | ₩13,834 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,433 | ₩13,707 | ₩13,312 | ₩13,446 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,713 | ₩13,820 | ₩13,433 | ₩13,526 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,446 | ₩13,927 | ₩13,246 | ₩13,753 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,459 | ₩13,620 | ₩13,125 | ₩13,326 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,232 | ₩13,566 | ₩13,120 | ₩13,446 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,938 | ₩13,205 | ₩12,858 | ₩13,152 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,724 | ₩13,072 | ₩12,644 | ₩13,032 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,350 | ₩12,657 | ₩12,183 | ₩12,631 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,818 | ₩12,925 | ₩12,270 | ₩12,337 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,831 | ₩13,125 | ₩12,617 | ₩12,684 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,444 | ₩12,831 | ₩12,444 | ₩12,724 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,738 | ₩12,778 | ₩12,564 | ₩12,591 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,564 | ₩12,838 | ₩12,564 | ₩12,751 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,537 | ₩12,724 | ₩12,363 | ₩12,470 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,657 | ₩12,684 | ₩12,497 | ₩12,577 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,377 | ₩12,711 | ₩12,337 | ₩12,564 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,337 | ₩12,484 | ₩12,216 | ₩12,310 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,457 | ₩12,457 | ₩12,109 | ₩12,190 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,377 | ₩12,651 | ₩12,310 | ₩12,363 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,497 | ₩12,671 | ₩12,363 | ₩12,524 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,297 | ₩12,711 | ₩12,230 | ₩12,444 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,858 | ₩13,045 | ₩12,029 | ₩12,109 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,510 | ₩12,898 | ₩12,470 | ₩12,804 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,297 | ₩12,430 | ₩12,196 | ₩12,323 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,363 | ₩12,604 | ₩12,297 | ₩12,390 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,484 | ₩12,644 | ₩12,176 | ₩12,337 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,190 | ₩12,604 | ₩12,096 | ₩12,550 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,936 | ₩12,283 | ₩11,819 | ₩12,230 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,069 | ₩12,150 | ₩11,909 | ₩11,989 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,962 | ₩12,156 | ₩11,762 | ₩12,002 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,789 | ₩11,989 | ₩11,608 | ₩11,922 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,722 | ₩11,909 | ₩11,599 | ₩11,722 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,029 | ₩12,083 | ₩11,809 | ₩11,869 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,444 | ₩12,510 | ₩11,829 | ₩11,989 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,655 | ₩12,604 | ₩11,655 | ₩12,537 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,096 | ₩12,103 | ₩11,087 | ₩11,588 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,417 | ₩12,657 | ₩12,230 | ₩12,644 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,698 | ₩12,791 | ₩11,682 | ₩12,604 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,885 | ₩13,259 | ₩12,724 | ₩12,831 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,232 | ₩13,259 | ₩12,925 | ₩13,018 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,299 | ₩13,386 | ₩13,172 | ₩13,272 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,526 | ₩13,700 | ₩13,185 | ₩13,312 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,753 | ₩13,753 | ₩12,885 | ₩13,606 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,887 | ₩14,054 | ₩13,633 | ₩13,673 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,034 | ₩14,181 | ₩13,687 | ₩13,713 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,141 | ₩14,248 | ₩13,994 | ₩14,128 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,941 | ₩14,375 | ₩13,941 | ₩14,128 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,034 | ₩14,154 | ₩13,773 | ₩13,887 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,101 | ₩14,726 | ₩14,034 | ₩14,114 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,034 | ₩14,261 | ₩14,034 | ₩14,088 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,780 | ₩14,161 | ₩13,700 | ₩14,088 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,208 | ₩14,395 | ₩13,819 | ₩13,914 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,408 | ₩14,475 | ₩14,235 | ₩14,261 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,702 | ₩14,729 | ₩14,288 | ₩14,288 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,515 | ₩14,742 | ₩14,515 | ₩14,662 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,475 | ₩14,931 | ₩14,261 | ₩14,636 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,342 | ₩14,462 | ₩14,168 | ₩14,368 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,408 | ₩14,509 | ₩14,197 | ₩14,422 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,489 | ₩14,702 | ₩14,181 | ₩14,395 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,847 | ₩14,541 | ₩13,847 | ₩14,475 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,874 | ₩14,007 | ₩13,646 | ₩13,847 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,459 | ₩14,074 | ₩13,459 | ₩13,900 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,499 | ₩13,814 | ₩13,205 | ₩13,646 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,205 | ₩13,473 | ₩13,112 | ₩13,366 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,165 | ₩13,499 | ₩13,098 | ₩13,286 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,698 | ₩13,312 | ₩12,617 | ₩13,312 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,831 | ₩13,132 | ₩12,657 | ₩12,831 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,885 | ₩13,165 | ₩12,751 | ₩12,871 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,470 | ₩12,778 | ₩12,297 | ₩12,724 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,631 | ₩12,684 | ₩12,276 | ₩12,430 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,219 | ₩13,326 | ₩12,724 | ₩12,818 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,513 | ₩13,687 | ₩13,152 | ₩13,192 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,951 | ₩13,513 | ₩12,791 | ₩13,473 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,845 | ₩13,366 | ₩12,571 | ₩13,098 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,125 | ₩13,580 | ₩11,909 | ₩12,631 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,698 | ₩13,058 | ₩12,464 | ₩12,657 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,698 | ₩12,978 | ₩12,657 | ₩12,818 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,537 | ₩12,851 | ₩12,464 | ₩12,764 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,203 | ₩12,497 | ₩12,069 | ₩12,457 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,029 | ₩12,083 | ₩11,842 | ₩12,029 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,096 | ₩12,136 | ₩11,722 | ₩11,922 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,029 | ₩12,243 | ₩11,896 | ₩12,190 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,096 | ₩12,276 | ₩11,880 | ₩12,016 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,829 | ₩12,109 | ₩11,602 | ₩12,083 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,163 | ₩12,230 | ₩11,916 | ₩12,043 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,564 | ₩12,692 | ₩12,210 | ₩12,390 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,430 | ₩12,875 | ₩12,430 | ₩12,657 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,735 | ₩12,444 | ₩11,655 | ₩12,444 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,655 | ₩12,143 | ₩11,655 | ₩11,909 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,056 | ₩12,056 | ₩11,708 | ₩11,735 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,949 | ₩12,243 | ₩11,896 | ₩12,243 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,936 | ₩12,002 | ₩11,815 | ₩11,949 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,775 | ₩11,926 | ₩11,655 | ₩11,909 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,029 | ₩12,029 | ₩11,655 | ₩11,708 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,762 | ₩12,176 | ₩11,762 | ₩12,069 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,922 | ₩12,083 | ₩11,695 | ₩11,842 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,789 | ₩12,056 | ₩11,762 | ₩11,989 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,842 | ₩11,916 | ₩11,655 | ₩11,829 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,294 | ₩11,842 | ₩11,214 | ₩11,802 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,735 | ₩11,762 | ₩11,071 | ₩11,227 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,591 | ₩12,591 | ₩11,535 | ₩11,602 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,869 | ₩12,550 | ₩11,829 | ₩12,323 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,083 | ₩12,083 | ₩11,775 | ₩11,869 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,722 | ₩12,243 | ₩11,722 | ₩12,083 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,896 | ₩11,989 | ₩11,622 | ₩11,655 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,510 | ₩12,544 | ₩11,976 | ₩11,989 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,390 | ₩12,550 | ₩12,109 | ₩12,444 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,270 | ₩12,617 | ₩12,243 | ₩12,403 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,123 | ₩12,363 | ₩12,002 | ₩12,350 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,190 | ₩12,243 | ₩11,922 | ₩12,109 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,457 | ₩12,530 | ₩12,029 | ₩12,150 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,350 | ₩12,444 | ₩12,243 | ₩12,444 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,497 | ₩12,683 | ₩12,243 | ₩12,390 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,657 | ₩12,724 | ₩12,430 | ₩12,484 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,965 | ₩13,185 | ₩12,671 | ₩12,738 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,684 | ₩12,898 | ₩12,530 | ₩12,898 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,310 | ₩12,617 | ₩12,136 | ₩12,617 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,537 | ₩12,698 | ₩12,470 | ₩12,510 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,631 | ₩12,951 | ₩12,510 | ₩12,564 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,470 | ₩12,722 | ₩12,377 | ₩12,657 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,724 | ₩12,898 | ₩12,430 | ₩12,470 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,457 | ₩12,831 | ₩12,337 | ₩12,657 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,657 | ₩12,885 | ₩12,363 | ₩12,550 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,216 | ₩12,738 | ₩12,216 | ₩12,631 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,297 | ₩12,387 | ₩12,109 | ₩12,297 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,056 | ₩12,297 | ₩12,025 | ₩12,256 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,909 | ₩12,259 | ₩11,909 | ₩12,109 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,989 | ₩12,440 | ₩11,735 | ₩11,909 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,735 | ₩12,029 | ₩11,735 | ₩11,989 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,829 | ₩11,989 | ₩11,775 | ₩11,775 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,109 | ₩12,156 | ₩11,829 | ₩11,855 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,203 | ₩12,337 | ₩12,002 | ₩12,136 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,989 | ₩12,310 | ₩11,989 | ₩12,256 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,454 | ₩12,016 | ₩11,454 | ₩11,909 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,414 | ₩11,682 | ₩11,394 | ₩11,495 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,642 | ₩11,789 | ₩11,348 | ₩11,428 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,962 | ₩12,083 | ₩11,668 | ₩11,695 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,989 | ₩12,123 | ₩11,755 | ₩11,775 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,363 | ₩12,510 | ₩12,016 | ₩12,016 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,898 | ₩12,978 | ₩12,363 | ₩12,524 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,299 | ₩13,459 | ₩12,831 | ₩12,845 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,299 | ₩13,379 | ₩13,098 | ₩13,286 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,965 | ₩13,259 | ₩12,564 | ₩13,125 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,644 | ₩12,985 | ₩12,550 | ₩12,564 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,885 | ₩12,885 | ₩12,631 | ₩12,711 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,018 | ₩13,032 | ₩12,698 | ₩12,764 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,085 | ₩13,152 | ₩12,865 | ₩12,978 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,497 | ₩13,125 | ₩12,497 | ₩13,085 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,631 | ₩12,631 | ₩12,230 | ₩12,363 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,270 | ₩12,604 | ₩12,089 | ₩12,484 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,962 | ₩12,550 | ₩11,962 | ₩12,350 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩12,002 | ₩12,109 | ₩11,775 | ₩11,989 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,107 | ₩12,136 | ₩11,080 | ₩11,976 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,281 | ₩11,468 | ₩10,987 | ₩11,094 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,227 | ₩11,630 | ₩11,227 | ₩11,307 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩12,002 | ₩12,163 | ₩11,227 | ₩11,254 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,016 | ₩12,029 | ₩11,508 | ₩11,722 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,029 | ₩12,163 | ₩11,525 | ₩11,922 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,751 | ₩12,881 | ₩11,869 | ₩11,989 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,831 | ₩12,831 | ₩12,604 | ₩12,791 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,032 | ₩13,232 | ₩12,577 | ₩12,992 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,032 | ₩13,312 | ₩13,032 | ₩13,165 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,871 | ₩13,032 | ₩12,831 | ₩13,032 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,911 | ₩13,326 | ₩12,778 | ₩12,831 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,831 | ₩12,967 | ₩12,698 | ₩12,845 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,098 | ₩13,152 | ₩12,780 | ₩12,831 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,098 | ₩13,332 | ₩12,858 | ₩13,152 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,072 | ₩13,232 | ₩12,764 | ₩13,058 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,098 | ₩13,319 | ₩13,098 | ₩13,219 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩13,005 | ₩13,326 | ₩12,965 | ₩13,205 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,165 | ₩13,339 | ₩13,072 | ₩13,098 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,326 | ₩13,493 | ₩13,058 | ₩13,219 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,673 | ₩13,673 | ₩13,359 | ₩13,379 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,168 | ₩14,168 | ₩13,566 | ₩13,593 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,780 | ₩14,109 | ₩13,707 | ₩13,914 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,713 | ₩13,834 | ₩13,455 | ₩13,673 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,687 | ₩13,687 | ₩13,232 | ₩13,580 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,593 | ₩13,747 | ₩13,459 | ₩13,620 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,299 | ₩13,553 | ₩13,125 | ₩13,553 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,179 | ₩13,246 | ₩12,978 | ₩13,192 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,847 | ₩13,880 | ₩13,139 | ₩13,179 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,248 | ₩14,649 | ₩13,740 | ₩13,900 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,246 | ₩14,301 | ₩13,125 | ₩14,208 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,473 | ₩13,553 | ₩13,286 | ₩13,459 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,713 | ₩13,894 | ₩13,299 | ₩13,352 | -2.63% | 8.6만 |
|---|