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 | ₩12,695 | ₩12,802 | ₩12,455 | ₩12,575 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,735 | ₩12,802 | ₩12,588 | ₩12,749 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,388 | ₩12,802 | ₩12,268 | ₩12,722 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,602 | ₩12,655 | ₩12,441 | ₩12,508 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,602 | ₩12,615 | ₩12,188 | ₩12,482 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,749 | ₩12,749 | ₩12,161 | ₩12,415 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,629 | ₩12,762 | ₩12,401 | ₩12,655 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,176 | ₩13,270 | ₩12,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,655 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,257 | ₩13,497 | ₩13,083 | ₩13,163 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,364 | ₩13,484 | ₩13,190 | ₩13,297 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,203 | ₩13,537 | ₩13,150 | ₩13,377 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,310 | ₩13,337 | ₩13,136 | ₩13,136 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,524 | ₩13,524 | ₩13,243 | ₩13,297 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,537 | ₩13,671 | ₩13,457 | ₩13,497 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,564 | ₩13,664 | ₩13,390 | ₩13,417 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,524 | ₩13,537 | ₩13,203 | ₩13,457 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,430 | ₩13,684 | ₩13,377 | ₩13,484 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,310 | ₩13,470 | ₩13,150 | ₩13,283 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,470 | ₩13,470 | ₩13,230 | ₩13,350 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,524 | ₩13,617 | ₩13,444 | ₩13,551 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,791 | ₩13,898 | ₩13,364 | ₩13,377 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,778 | ₩13,992 | ₩13,698 | ₩13,724 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,791 | ₩13,885 | ₩13,671 | ₩13,778 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,032 | ₩14,032 | ₩13,804 | ₩13,845 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,791 | ₩14,032 | ₩13,678 | ₩14,005 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,938 | ₩14,164 | ₩13,711 | ₩13,885 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,898 | ₩14,078 | ₩13,784 | ₩13,831 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,032 | ₩14,139 | ₩13,751 | ₩13,791 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,232 | ₩14,232 | ₩13,972 | ₩14,085 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,152 | ₩14,339 | ₩14,072 | ₩14,125 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,219 | ₩14,332 | ₩14,032 | ₩14,058 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,219 | ₩14,446 | ₩14,199 | ₩14,286 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,125 | ₩14,312 | ₩14,005 | ₩14,245 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,005 | ₩14,192 | ₩13,898 | ₩14,085 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,644 | ₩13,978 | ₩13,604 | ₩13,965 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,845 | ₩14,058 | ₩13,564 | ₩13,644 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,764 | ₩13,965 | ₩13,617 | ₩13,818 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,791 | ₩13,898 | ₩13,377 | ₩13,698 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,510 | ₩13,898 | ₩13,497 | ₩13,738 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,686 | ₩14,894 | ₩13,671 | ₩13,711 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,673 | ₩14,900 | ₩13,644 | ₩14,700 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,502 | ₩15,502 | ₩14,847 | ₩15,355 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,914 | ₩15,630 | ₩14,820 | ₩14,980 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,887 | ₩15,119 | ₩14,793 | ₩14,833 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,713 | ₩15,141 | ₩14,700 | ₩14,967 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,807 | ₩14,887 | ₩14,553 | ₩14,793 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,820 | ₩14,820 | ₩14,566 | ₩14,740 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,700 | ₩14,820 | ₩14,406 | ₩14,673 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,406 | ₩14,874 | ₩14,406 | ₩14,606 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,205 | ₩14,499 | ₩14,005 | ₩14,299 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,112 | ₩14,215 | ₩13,791 | ₩14,005 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,299 | ₩14,419 | ₩14,032 | ₩14,085 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,978 | ₩14,366 | ₩13,724 | ₩14,205 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,751 | ₩14,192 | ₩13,678 | ₩13,978 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,604 | ₩13,809 | ₩13,524 | ₩13,604 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,764 | ₩13,851 | ₩13,524 | ₩13,631 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,551 | ₩14,045 | ₩13,537 | ₩13,858 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,671 | ₩13,992 | ₩13,510 | ₩13,604 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,925 | ₩14,165 | ₩13,457 | ₩13,617 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,591 | ₩14,045 | ₩13,470 | ₩13,925 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,110 | ₩13,738 | ₩13,029 | ₩13,684 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,856 | ₩13,176 | ₩12,789 | ₩13,110 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,043 | ₩13,202 | ₩12,776 | ₩12,816 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,684 | ₩13,684 | ₩12,869 | ₩13,016 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,032 | ₩14,125 | ₩13,203 | ₩13,203 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,390 | ₩13,898 | ₩12,776 | ₩13,831 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,430 | ₩13,704 | ₩13,310 | ₩13,444 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,711 | ₩13,818 | ₩13,430 | ₩13,524 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,444 | ₩13,925 | ₩13,243 | ₩13,751 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,457 | ₩13,617 | ₩13,123 | ₩13,323 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,230 | ₩13,564 | ₩13,118 | ₩13,444 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,936 | ₩13,203 | ₩12,856 | ₩13,150 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,722 | ₩13,070 | ₩12,642 | ₩13,029 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,348 | ₩12,655 | ₩12,181 | ₩12,629 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,816 | ₩12,923 | ₩12,268 | ₩12,335 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,829 | ₩13,123 | ₩12,615 | ₩12,682 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,441 | ₩12,829 | ₩12,441 | ₩12,722 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,735 | ₩12,776 | ₩12,562 | ₩12,588 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,562 | ₩12,836 | ₩12,562 | ₩12,749 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,535 | ₩12,722 | ₩12,361 | ₩12,468 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,655 | ₩12,682 | ₩12,495 | ₩12,575 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,375 | ₩12,709 | ₩12,335 | ₩12,562 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,335 | ₩12,482 | ₩12,214 | ₩12,308 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,455 | ₩12,455 | ₩12,107 | ₩12,188 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,375 | ₩12,649 | ₩12,308 | ₩12,361 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,495 | ₩12,669 | ₩12,361 | ₩12,522 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,294 | ₩12,709 | ₩12,228 | ₩12,441 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,856 | ₩13,043 | ₩12,027 | ₩12,107 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,508 | ₩12,896 | ₩12,468 | ₩12,802 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,294 | ₩12,428 | ₩12,194 | ₩12,321 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,361 | ₩12,602 | ₩12,294 | ₩12,388 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,482 | ₩12,642 | ₩12,174 | ₩12,335 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,188 | ₩12,602 | ₩12,094 | ₩12,548 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,934 | ₩12,281 | ₩11,817 | ₩12,228 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,067 | ₩12,147 | ₩11,907 | ₩11,987 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,960 | ₩12,154 | ₩11,760 | ₩12,000 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,787 | ₩11,987 | ₩11,606 | ₩11,920 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,720 | ₩11,907 | ₩11,597 | ₩11,720 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,027 | ₩12,081 | ₩11,807 | ₩11,867 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,441 | ₩12,508 | ₩11,827 | ₩11,987 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,653 | ₩12,602 | ₩11,653 | ₩12,535 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,094 | ₩12,101 | ₩11,085 | ₩11,586 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,415 | ₩12,655 | ₩12,228 | ₩12,642 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,695 | ₩12,789 | ₩11,680 | ₩12,602 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,882 | ₩13,257 | ₩12,722 | ₩12,829 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,230 | ₩13,257 | ₩12,923 | ₩13,016 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,297 | ₩13,384 | ₩13,170 | ₩13,270 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,524 | ₩13,698 | ₩13,183 | ₩13,310 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,751 | ₩13,751 | ₩12,882 | ₩13,604 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,885 | ₩14,052 | ₩13,631 | ₩13,671 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,032 | ₩14,179 | ₩13,684 | ₩13,711 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,139 | ₩14,245 | ₩13,992 | ₩14,125 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,938 | ₩14,372 | ₩13,938 | ₩14,125 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,032 | ₩14,152 | ₩13,771 | ₩13,885 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,098 | ₩14,724 | ₩14,032 | ₩14,112 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,032 | ₩14,259 | ₩14,032 | ₩14,085 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,778 | ₩14,159 | ₩13,698 | ₩14,085 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,205 | ₩14,392 | ₩13,817 | ₩13,911 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,406 | ₩14,473 | ₩14,232 | ₩14,259 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,700 | ₩14,727 | ₩14,286 | ₩14,286 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,513 | ₩14,740 | ₩14,513 | ₩14,660 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,473 | ₩14,928 | ₩14,259 | ₩14,633 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,339 | ₩14,459 | ₩14,165 | ₩14,366 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,406 | ₩14,506 | ₩14,195 | ₩14,419 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,486 | ₩14,700 | ₩14,179 | ₩14,392 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,845 | ₩14,538 | ₩13,845 | ₩14,473 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,871 | ₩14,005 | ₩13,644 | ₩13,845 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,457 | ₩14,072 | ₩13,457 | ₩13,898 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,497 | ₩13,811 | ₩13,203 | ₩13,644 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,203 | ₩13,470 | ₩13,110 | ₩13,364 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,163 | ₩13,497 | ₩13,096 | ₩13,283 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,695 | ₩13,310 | ₩12,615 | ₩13,310 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,829 | ₩13,130 | ₩12,655 | ₩12,829 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,882 | ₩13,163 | ₩12,749 | ₩12,869 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,468 | ₩12,776 | ₩12,294 | ₩12,722 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,629 | ₩12,682 | ₩12,274 | ₩12,428 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,217 | ₩13,323 | ₩12,722 | ₩12,816 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,510 | ₩13,684 | ₩13,150 | ₩13,190 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,949 | ₩13,510 | ₩12,789 | ₩13,470 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,842 | ₩13,364 | ₩12,568 | ₩13,096 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,123 | ₩13,577 | ₩11,907 | ₩12,629 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,695 | ₩13,056 | ₩12,461 | ₩12,655 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,695 | ₩12,976 | ₩12,655 | ₩12,816 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,535 | ₩12,849 | ₩12,461 | ₩12,762 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,201 | ₩12,495 | ₩12,067 | ₩12,455 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,027 | ₩12,081 | ₩11,840 | ₩12,027 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,094 | ₩12,134 | ₩11,720 | ₩11,920 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,027 | ₩12,241 | ₩11,894 | ₩12,188 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,094 | ₩12,274 | ₩11,877 | ₩12,014 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,827 | ₩12,107 | ₩11,600 | ₩12,081 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,161 | ₩12,228 | ₩11,914 | ₩12,041 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,562 | ₩12,690 | ₩12,208 | ₩12,388 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,428 | ₩12,873 | ₩12,428 | ₩12,655 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,733 | ₩12,441 | ₩11,653 | ₩12,441 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,653 | ₩12,141 | ₩11,653 | ₩11,907 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,054 | ₩12,054 | ₩11,706 | ₩11,733 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,947 | ₩12,241 | ₩11,894 | ₩12,241 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,934 | ₩12,000 | ₩11,813 | ₩11,947 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,773 | ₩11,924 | ₩11,653 | ₩11,907 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,027 | ₩12,027 | ₩11,653 | ₩11,706 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,760 | ₩12,174 | ₩11,760 | ₩12,067 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,920 | ₩12,081 | ₩11,693 | ₩11,840 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,787 | ₩12,054 | ₩11,760 | ₩11,987 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,840 | ₩11,914 | ₩11,653 | ₩11,827 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,292 | ₩11,840 | ₩11,212 | ₩11,800 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,733 | ₩11,760 | ₩11,069 | ₩11,225 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,588 | ₩12,588 | ₩11,533 | ₩11,600 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,867 | ₩12,548 | ₩11,827 | ₩12,321 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,081 | ₩12,081 | ₩11,773 | ₩11,867 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,720 | ₩12,241 | ₩11,720 | ₩12,081 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,894 | ₩11,987 | ₩11,620 | ₩11,653 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,508 | ₩12,542 | ₩11,974 | ₩11,987 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,388 | ₩12,548 | ₩12,107 | ₩12,441 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,268 | ₩12,615 | ₩12,241 | ₩12,401 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,121 | ₩12,361 | ₩12,000 | ₩12,348 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,188 | ₩12,241 | ₩11,920 | ₩12,107 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,455 | ₩12,528 | ₩12,027 | ₩12,147 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,348 | ₩12,441 | ₩12,241 | ₩12,441 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,495 | ₩12,681 | ₩12,241 | ₩12,388 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,655 | ₩12,722 | ₩12,428 | ₩12,482 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,963 | ₩13,183 | ₩12,669 | ₩12,735 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,682 | ₩12,896 | ₩12,528 | ₩12,896 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,308 | ₩12,615 | ₩12,134 | ₩12,615 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,535 | ₩12,695 | ₩12,468 | ₩12,508 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,629 | ₩12,949 | ₩12,508 | ₩12,562 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,468 | ₩12,719 | ₩12,375 | ₩12,655 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,722 | ₩12,896 | ₩12,428 | ₩12,468 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,455 | ₩12,829 | ₩12,335 | ₩12,655 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,655 | ₩12,882 | ₩12,361 | ₩12,548 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,214 | ₩12,735 | ₩12,214 | ₩12,629 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,294 | ₩12,385 | ₩12,107 | ₩12,294 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,054 | ₩12,294 | ₩12,023 | ₩12,254 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,907 | ₩12,257 | ₩11,907 | ₩12,107 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,987 | ₩12,437 | ₩11,733 | ₩11,907 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,733 | ₩12,027 | ₩11,733 | ₩11,987 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,827 | ₩11,987 | ₩11,773 | ₩11,773 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,107 | ₩12,154 | ₩11,827 | ₩11,853 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,201 | ₩12,335 | ₩12,000 | ₩12,134 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,987 | ₩12,308 | ₩11,987 | ₩12,254 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,453 | ₩12,014 | ₩11,453 | ₩11,907 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,412 | ₩11,680 | ₩11,392 | ₩11,493 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,640 | ₩11,787 | ₩11,346 | ₩11,426 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,960 | ₩12,081 | ₩11,666 | ₩11,693 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,987 | ₩12,121 | ₩11,753 | ₩11,773 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,361 | ₩12,508 | ₩12,014 | ₩12,014 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,896 | ₩12,976 | ₩12,361 | ₩12,522 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,297 | ₩13,457 | ₩12,829 | ₩12,842 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,297 | ₩13,377 | ₩13,096 | ₩13,283 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,963 | ₩13,257 | ₩12,562 | ₩13,123 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,642 | ₩12,983 | ₩12,548 | ₩12,562 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,882 | ₩12,882 | ₩12,629 | ₩12,709 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,016 | ₩13,029 | ₩12,695 | ₩12,762 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,083 | ₩13,150 | ₩12,862 | ₩12,976 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,495 | ₩13,123 | ₩12,495 | ₩13,083 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,629 | ₩12,629 | ₩12,228 | ₩12,361 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,268 | ₩12,602 | ₩12,087 | ₩12,482 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,960 | ₩12,548 | ₩11,960 | ₩12,348 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩12,000 | ₩12,107 | ₩11,773 | ₩11,987 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,105 | ₩12,134 | ₩11,078 | ₩11,974 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,279 | ₩11,466 | ₩10,985 | ₩11,092 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,225 | ₩11,628 | ₩11,225 | ₩11,306 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩12,000 | ₩12,161 | ₩11,225 | ₩11,252 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,014 | ₩12,027 | ₩11,506 | ₩11,720 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,027 | ₩12,161 | ₩11,523 | ₩11,920 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,749 | ₩12,878 | ₩11,867 | ₩11,987 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,829 | ₩12,829 | ₩12,602 | ₩12,789 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,029 | ₩13,230 | ₩12,575 | ₩12,989 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,029 | ₩13,310 | ₩13,029 | ₩13,163 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,869 | ₩13,029 | ₩12,829 | ₩13,029 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,909 | ₩13,323 | ₩12,776 | ₩12,829 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,829 | ₩12,965 | ₩12,695 | ₩12,842 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,096 | ₩13,150 | ₩12,778 | ₩12,829 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,096 | ₩13,330 | ₩12,856 | ₩13,150 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,070 | ₩13,230 | ₩12,762 | ₩13,056 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,096 | ₩13,317 | ₩13,096 | ₩13,217 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩13,003 | ₩13,323 | ₩12,963 | ₩13,203 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,163 | ₩13,337 | ₩13,070 | ₩13,096 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,323 | ₩13,490 | ₩13,056 | ₩13,217 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,671 | ₩13,671 | ₩13,357 | ₩13,377 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,165 | ₩14,165 | ₩13,564 | ₩13,591 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,778 | ₩14,107 | ₩13,704 | ₩13,911 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,711 | ₩13,831 | ₩13,453 | ₩13,671 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,684 | ₩13,684 | ₩13,230 | ₩13,577 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,591 | ₩13,744 | ₩13,457 | ₩13,617 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,297 | ₩13,551 | ₩13,123 | ₩13,551 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,176 | ₩13,243 | ₩12,976 | ₩13,190 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,845 | ₩13,878 | ₩13,136 | ₩13,176 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,245 | ₩14,646 | ₩13,738 | ₩13,898 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,243 | ₩14,299 | ₩13,123 | ₩14,205 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,470 | ₩13,551 | ₩13,283 | ₩13,457 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,711 | ₩13,891 | ₩13,297 | ₩13,350 | -2.63% | 8.6만 |
|---|