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 | ₩12,704 | ₩12,811 | ₩12,464 | ₩12,584 | -0.95% | 13.1만 |
| 2026.10.08 | ₩12,744 | ₩12,811 | ₩12,597 | ₩12,758 | +0.10% | 13.6만 |
| 2026.10.07 | ₩12,397 | ₩12,811 | ₩12,276 | ₩12,731 | +2.70% | 20.4만 |
| 2026.10.06 | ₩12,611 | ₩12,664 | ₩12,450 | ₩12,517 | -0.74% | 17.4만 |
| 2026.10.05 | ₩12,611 | ₩12,624 | ₩12,196 | ₩12,490 | -0.95% | 14.4만 |
| 2026.10.02 | ₩12,758 | ₩12,758 | ₩12,169 | ₩12,424 | -2.62% | 25.2만 |
| 2026.10.01 | ₩12,637 | ₩12,771 | ₩12,410 | ₩12,664 | +0.21% | 31.8만 |
| 2026.09.30 | ₩13,186 | ₩13,279 | ₩12,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,664 |
| -3.96% |
| 56.2만 |
| 2026.09.29 | ₩13,266 | ₩13,507 | ₩13,092 | ₩13,172 | -0.71% | 19.4만 |
|---|
| 2026.09.28 | ₩13,373 | ₩13,493 | ₩13,199 | ₩13,306 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩13,213 | ₩13,547 | ₩13,159 | ₩13,386 | +1.32% | 12.4만 |
|---|
| 2026.09.24 | ₩13,320 | ₩13,346 | ₩13,146 | ₩13,146 | -1.31% | 13.8만 |
|---|
| 2026.09.23 | ₩13,533 | ₩13,533 | ₩13,253 | ₩13,306 | -1.68% | 13.1만 |
|---|
| 2026.09.22 | ₩13,547 | ₩13,681 | ₩13,467 | ₩13,507 | -0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩13,574 | ₩13,674 | ₩13,400 | ₩13,426 | -1.08% | 16.1만 |
|---|
| 2026.09.18 | ₩13,533 | ₩13,547 | ₩13,213 | ₩13,467 | -0.49% | 28.7만 |
|---|
| 2026.09.17 | ₩13,440 | ₩13,694 | ₩13,386 | ₩13,493 | +0.40% | 12.3만 |
|---|
| 2026.09.16 | ₩13,320 | ₩13,480 | ₩13,159 | ₩13,293 | -0.20% | 15만 |
|---|
| 2026.09.15 | ₩13,480 | ₩13,480 | ₩13,239 | ₩13,360 | -0.89% | 15.5만 |
|---|
| 2026.09.14 | ₩13,533 | ₩13,627 | ₩13,453 | ₩13,560 | +0.20% | 14.2만 |
|---|
| 2026.09.11 | ₩13,801 | ₩13,908 | ₩13,373 | ₩13,386 | -3.00% | 9.9만 |
|---|
| 2026.09.10 | ₩13,788 | ₩14,002 | ₩13,707 | ₩13,734 | -0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩13,801 | ₩13,895 | ₩13,681 | ₩13,788 | -0.10% | 13.4만 |
|---|
| 2026.09.08 | ₩14,042 | ₩14,042 | ₩13,814 | ₩13,854 | -1.33% | 11만 |
|---|
| 2026.09.04 | ₩13,801 | ₩14,042 | ₩13,687 | ₩14,015 | +1.55% | 10.4만 |
|---|
| 2026.09.03 | ₩13,948 | ₩14,174 | ₩13,721 | ₩13,895 | -0.38% | 11.4만 |
|---|
| 2026.09.02 | ₩13,908 | ₩14,088 | ₩13,794 | ₩13,841 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩14,042 | ₩14,149 | ₩13,761 | ₩13,801 | -1.71% | 15.4만 |
|---|
| 2026.08.31 | ₩14,242 | ₩14,242 | ₩13,981 | ₩14,095 | -1.03% | 20.2만 |
|---|
| 2026.08.28 | ₩14,162 | ₩14,349 | ₩14,082 | ₩14,135 | -0.19% | 9.7만 |
|---|
| 2026.08.27 | ₩14,229 | ₩14,343 | ₩14,042 | ₩14,068 | -1.13% | 8.9만 |
|---|
| 2026.08.26 | ₩14,229 | ₩14,456 | ₩14,209 | ₩14,296 | +0.47% | 9.9만 |
|---|
| 2026.08.25 | ₩14,135 | ₩14,322 | ₩14,015 | ₩14,256 | +0.85% | 17만 |
|---|
| 2026.08.24 | ₩14,015 | ₩14,202 | ₩13,908 | ₩14,095 | +0.57% | 13.9만 |
|---|
| 2026.08.21 | ₩13,654 | ₩13,988 | ₩13,614 | ₩13,975 | +2.35% | 19.2만 |
|---|
| 2026.08.20 | ₩13,854 | ₩14,068 | ₩13,574 | ₩13,654 | -1.45% | 16.2만 |
|---|
| 2026.08.19 | ₩13,774 | ₩13,975 | ₩13,627 | ₩13,828 | +0.39% | 13.5만 |
|---|
| 2026.08.18 | ₩13,801 | ₩13,908 | ₩13,386 | ₩13,707 | -0.68% | 18.3만 |
|---|
| 2026.08.17 | ₩13,520 | ₩13,908 | ₩13,507 | ₩13,747 | +1.68% | 17.6만 |
|---|
| 2026.08.14 | ₩14,697 | ₩14,904 | ₩13,681 | ₩13,721 | -6.64% | 41.2만 |
|---|
| 2026.08.13 | ₩14,684 | ₩14,911 | ₩13,654 | ₩14,710 | +0.18% | 58.9만 |
|---|
| 2026.08.12 | ₩15,513 | ₩15,513 | ₩14,857 | ₩15,366 | -0.95% | 32.5만 |
|---|
| 2026.08.11 | ₩14,924 | ₩15,641 | ₩14,831 | ₩14,991 | +0.45% | 45.5만 |
|---|
| 2026.08.10 | ₩14,898 | ₩15,130 | ₩14,804 | ₩14,844 | -0.36% | 10.6만 |
|---|
| 2026.08.07 | ₩14,724 | ₩15,152 | ₩14,710 | ₩14,978 | +1.73% | 9.8만 |
|---|
| 2026.08.06 | ₩14,817 | ₩14,898 | ₩14,563 | ₩14,804 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩14,831 | ₩14,831 | ₩14,577 | ₩14,750 | -0.54% | 10.7만 |
|---|
| 2026.08.04 | ₩14,710 | ₩14,831 | ₩14,416 | ₩14,684 | -0.18% | 17.5만 |
|---|
| 2026.08.03 | ₩14,416 | ₩14,884 | ₩14,416 | ₩14,617 | +1.39% | 22.8만 |
|---|
| 2026.07.31 | ₩14,215 | ₩14,510 | ₩14,015 | ₩14,309 | +0.66% | 17.2만 |
|---|
| 2026.07.30 | ₩14,122 | ₩14,225 | ₩13,801 | ₩14,015 | -0.76% | 11.8만 |
|---|
| 2026.07.29 | ₩14,309 | ₩14,429 | ₩14,042 | ₩14,095 | -1.50% | 14.8만 |
|---|
| 2026.07.28 | ₩13,988 | ₩14,376 | ₩13,734 | ₩14,215 | +1.63% | 12.5만 |
|---|
| 2026.07.27 | ₩13,761 | ₩14,202 | ₩13,687 | ₩13,988 | +1.65% | 13.7만 |
|---|
| 2026.07.24 | ₩13,614 | ₩13,818 | ₩13,533 | ₩13,614 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩13,774 | ₩13,861 | ₩13,533 | ₩13,640 | -0.97% | 6.6만 |
|---|
| 2026.07.22 | ₩13,560 | ₩14,055 | ₩13,547 | ₩13,868 | +2.27% | 11.9만 |
|---|
| 2026.07.21 | ₩13,681 | ₩14,002 | ₩13,520 | ₩13,614 | -0.49% | 18.5만 |
|---|
| 2026.07.20 | ₩13,935 | ₩14,175 | ₩13,467 | ₩13,627 | -2.21% | 13.1만 |
|---|
| 2026.07.17 | ₩13,600 | ₩14,055 | ₩13,480 | ₩13,935 | +2.46% | 15.6만 |
|---|
| 2026.07.16 | ₩13,119 | ₩13,747 | ₩13,039 | ₩13,694 | +4.38% | 20만 |
|---|
| 2026.07.15 | ₩12,865 | ₩13,186 | ₩12,798 | ₩13,119 | +1.98% | 10.3만 |
|---|
| 2026.07.14 | ₩13,052 | ₩13,211 | ₩12,785 | ₩12,825 | -1.74% | 11.3만 |
|---|
| 2026.07.13 | ₩13,694 | ₩13,694 | ₩12,878 | ₩13,025 | -4.88% | 16.6만 |
|---|
| 2026.07.10 | ₩14,042 | ₩14,135 | ₩13,213 | ₩13,213 | -5.90% | 25.4만 |
|---|
| 2026.07.09 | ₩13,400 | ₩13,908 | ₩12,785 | ₩13,841 | +3.29% | 24.5만 |
|---|
| 2026.07.08 | ₩13,440 | ₩13,714 | ₩13,320 | ₩13,453 | +0.10% | 24.7만 |
|---|
| 2026.07.07 | ₩13,721 | ₩13,828 | ₩13,440 | ₩13,533 | -1.36% | 28.9만 |
|---|
| 2026.07.06 | ₩13,453 | ₩13,935 | ₩13,253 | ₩13,761 | +2.29% | 19만 |
|---|
| 2026.07.02 | ₩13,467 | ₩13,627 | ₩13,132 | ₩13,333 | -0.99% | 13만 |
|---|
| 2026.07.01 | ₩13,239 | ₩13,574 | ₩13,127 | ₩13,453 | +1.62% | 18.1만 |
|---|
| 2026.06.30 | ₩12,945 | ₩13,213 | ₩12,865 | ₩13,159 | +1.65% | 14.2만 |
|---|
| 2026.06.29 | ₩12,731 | ₩13,079 | ₩12,651 | ₩13,039 | +2.42% | 21.6만 |
|---|
| 2026.06.26 | ₩12,357 | ₩12,664 | ₩12,189 | ₩12,637 | +2.27% | 55.3만 |
|---|
| 2026.06.25 | ₩12,825 | ₩12,932 | ₩12,276 | ₩12,343 | -3.75% | 10만 |
|---|
| 2026.06.24 | ₩12,838 | ₩13,132 | ₩12,624 | ₩12,691 | -1.15% | 27.3만 |
|---|
| 2026.06.23 | ₩12,450 | ₩12,838 | ₩12,450 | ₩12,731 | +2.26% | 7.6만 |
|---|
| 2026.06.22 | ₩12,744 | ₩12,785 | ₩12,571 | ₩12,597 | -1.15% | 8.5만 |
|---|
| 2026.06.18 | ₩12,571 | ₩12,845 | ₩12,571 | ₩12,758 | +1.49% | 15.6만 |
|---|
| 2026.06.17 | ₩12,544 | ₩12,731 | ₩12,370 | ₩12,477 | -0.53% | 10.1만 |
|---|
| 2026.06.16 | ₩12,664 | ₩12,691 | ₩12,504 | ₩12,584 | -0.63% | 8.2만 |
|---|
| 2026.06.15 | ₩12,383 | ₩12,718 | ₩12,343 | ₩12,571 | +1.51% | 13만 |
|---|
| 2026.06.12 | ₩12,343 | ₩12,490 | ₩12,223 | ₩12,317 | -0.22% | 10.1만 |
|---|
| 2026.06.11 | ₩12,464 | ₩12,464 | ₩12,116 | ₩12,196 | -2.15% | 10.7만 |
|---|
| 2026.06.10 | ₩12,383 | ₩12,658 | ₩12,317 | ₩12,370 | -0.11% | 10.4만 |
|---|
| 2026.06.09 | ₩12,504 | ₩12,678 | ₩12,370 | ₩12,531 | +0.21% | 9.7만 |
|---|
| 2026.06.08 | ₩12,303 | ₩12,718 | ₩12,236 | ₩12,450 | +1.20% | 17.3만 |
|---|
| 2026.06.05 | ₩12,865 | ₩13,052 | ₩12,036 | ₩12,116 | -5.82% | 16.4만 |
|---|
| 2026.06.04 | ₩12,517 | ₩12,905 | ₩12,477 | ₩12,811 | +2.35% | 14.9만 |
|---|
| 2026.06.03 | ₩12,303 | ₩12,437 | ₩12,203 | ₩12,330 | +0.22% | 9.8만 |
|---|
| 2026.06.02 | ₩12,370 | ₩12,611 | ₩12,303 | ₩12,397 | +0.22% | 13.7만 |
|---|
| 2026.06.01 | ₩12,490 | ₩12,651 | ₩12,183 | ₩12,343 | -1.18% | 20.3만 |
|---|
| 2026.05.29 | ₩12,196 | ₩12,611 | ₩12,103 | ₩12,557 | +2.96% | 29.8만 |
|---|
| 2026.05.28 | ₩11,942 | ₩12,290 | ₩11,826 | ₩12,236 | +2.46% | 24.8만 |
|---|
| 2026.05.27 | ₩12,076 | ₩12,156 | ₩11,915 | ₩11,996 | -0.66% | 9.3만 |
|---|
| 2026.05.26 | ₩11,969 | ₩12,163 | ₩11,768 | ₩12,009 | +0.34% | 14.4만 |
|---|
| 2026.05.22 | ₩11,795 | ₩11,996 | ₩11,614 | ₩11,929 | +1.13% | 15.6만 |
|---|
| 2026.05.21 | ₩11,728 | ₩11,915 | ₩11,605 | ₩11,728 | 0.00% | 12.1만 |
|---|
| 2026.05.20 | ₩12,036 | ₩12,089 | ₩11,815 | ₩11,875 | -1.33% | 15.2만 |
|---|
| 2026.05.19 | ₩12,450 | ₩12,517 | ₩11,835 | ₩11,996 | -3.65% | 19.8만 |
|---|
| 2026.05.18 | ₩11,661 | ₩12,611 | ₩11,661 | ₩12,544 | +7.57% | 32.4만 |
|---|
| 2026.05.15 | ₩12,103 | ₩12,109 | ₩11,093 | ₩11,594 | -4.20% | 66.9만 |
|---|
| 2026.05.14 | ₩12,424 | ₩12,664 | ₩12,236 | ₩12,651 | +1.83% | 18.1만 |
|---|
| 2026.05.13 | ₩12,704 | ₩12,798 | ₩11,688 | ₩12,611 | -0.74% | 34.8만 |
|---|
| 2026.05.12 | ₩12,892 | ₩13,266 | ₩12,731 | ₩12,838 | -0.41% | 23만 |
|---|
| 2026.05.11 | ₩13,239 | ₩13,266 | ₩12,932 | ₩13,025 | -1.62% | 12.9만 |
|---|
| 2026.05.08 | ₩13,306 | ₩13,393 | ₩13,179 | ₩13,279 | -0.20% | 7.9만 |
|---|
| 2026.05.07 | ₩13,533 | ₩13,707 | ₩13,192 | ₩13,320 | -1.58% | 12.2만 |
|---|
| 2026.05.06 | ₩13,761 | ₩13,761 | ₩12,892 | ₩13,614 | -1.07% | 18.5만 |
|---|
| 2026.05.05 | ₩13,895 | ₩14,062 | ₩13,640 | ₩13,681 | -1.54% | 13.5만 |
|---|
| 2026.05.04 | ₩14,042 | ₩14,189 | ₩13,694 | ₩13,721 | -2.29% | 10.7만 |
|---|
| 2026.05.01 | ₩14,149 | ₩14,256 | ₩14,002 | ₩14,135 | -0.09% | 5.2만 |
|---|
| 2026.04.30 | ₩13,948 | ₩14,383 | ₩13,948 | ₩14,135 | +1.34% | 11.2만 |
|---|
| 2026.04.29 | ₩14,042 | ₩14,162 | ₩13,781 | ₩13,895 | -1.05% | 6.2만 |
|---|
| 2026.04.28 | ₩14,109 | ₩14,734 | ₩14,042 | ₩14,122 | +0.09% | 4.4만 |
|---|
| 2026.04.27 | ₩14,042 | ₩14,269 | ₩14,042 | ₩14,095 | +0.38% | 5.2만 |
|---|
| 2026.04.24 | ₩13,788 | ₩14,169 | ₩13,707 | ₩14,095 | +2.23% | 5.8만 |
|---|
| 2026.04.23 | ₩14,215 | ₩14,403 | ₩13,826 | ₩13,921 | -2.07% | 7.9만 |
|---|
| 2026.04.22 | ₩14,416 | ₩14,483 | ₩14,242 | ₩14,269 | -1.02% | 6.2만 |
|---|
| 2026.04.21 | ₩14,710 | ₩14,737 | ₩14,296 | ₩14,296 | -2.82% | 8.8만 |
|---|
| 2026.04.20 | ₩14,523 | ₩14,750 | ₩14,523 | ₩14,670 | +1.01% | 7.7만 |
|---|
| 2026.04.17 | ₩14,483 | ₩14,939 | ₩14,269 | ₩14,643 | +1.11% | 13.8만 |
|---|
| 2026.04.16 | ₩14,349 | ₩14,470 | ₩14,175 | ₩14,376 | +0.19% | 9.5만 |
|---|
| 2026.04.15 | ₩14,416 | ₩14,516 | ₩14,205 | ₩14,429 | +0.09% | 13만 |
|---|
| 2026.04.14 | ₩14,496 | ₩14,710 | ₩14,189 | ₩14,403 | -0.65% | 16만 |
|---|
| 2026.04.13 | ₩13,854 | ₩14,548 | ₩13,854 | ₩14,483 | +4.54% | 15.8만 |
|---|
| 2026.04.10 | ₩13,881 | ₩14,015 | ₩13,654 | ₩13,854 | -0.19% | 10.4만 |
|---|
| 2026.04.09 | ₩13,467 | ₩14,082 | ₩13,467 | ₩13,908 | +3.28% | 12.4만 |
|---|
| 2026.04.08 | ₩13,507 | ₩13,821 | ₩13,213 | ₩13,654 | +1.09% | 15.9만 |
|---|
| 2026.04.07 | ₩13,213 | ₩13,480 | ₩13,119 | ₩13,373 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩13,172 | ₩13,507 | ₩13,106 | ₩13,293 | +0.91% | 10.2만 |
|---|
| 2026.04.02 | ₩12,704 | ₩13,320 | ₩12,624 | ₩13,320 | +4.84% | 7.3만 |
|---|
| 2026.04.01 | ₩12,838 | ₩13,139 | ₩12,664 | ₩12,838 | 0.00% | 8.9만 |
|---|
| 2026.03.31 | ₩12,892 | ₩13,172 | ₩12,758 | ₩12,878 | -0.10% | 12.9만 |
|---|
| 2026.03.30 | ₩12,477 | ₩12,785 | ₩12,303 | ₩12,731 | +2.04% | 12.3만 |
|---|
| 2026.03.27 | ₩12,637 | ₩12,691 | ₩12,283 | ₩12,437 | -1.59% | 15.4만 |
|---|
| 2026.03.26 | ₩13,226 | ₩13,333 | ₩12,731 | ₩12,825 | -3.03% | 10.2만 |
|---|
| 2026.03.25 | ₩13,520 | ₩13,694 | ₩13,159 | ₩13,199 | -2.37% | 17.6만 |
|---|
| 2026.03.24 | ₩12,958 | ₩13,520 | ₩12,798 | ₩13,480 | +4.02% | 32만 |
|---|
| 2026.03.23 | ₩12,851 | ₩13,373 | ₩12,577 | ₩13,106 | +1.98% | 47만 |
|---|
| 2026.03.20 | ₩13,132 | ₩13,587 | ₩11,915 | ₩12,637 | -3.77% | 32.2만 |
|---|
| 2026.03.19 | ₩12,704 | ₩13,065 | ₩12,470 | ₩12,664 | -0.32% | 20.6만 |
|---|
| 2026.03.18 | ₩12,704 | ₩12,985 | ₩12,664 | ₩12,825 | +0.95% | 19만 |
|---|
| 2026.03.17 | ₩12,544 | ₩12,858 | ₩12,470 | ₩12,771 | +1.81% | 10.7만 |
|---|
| 2026.03.16 | ₩12,210 | ₩12,504 | ₩12,076 | ₩12,464 | +2.08% | 13.7만 |
|---|
| 2026.03.13 | ₩12,036 | ₩12,089 | ₩11,848 | ₩12,036 | 0.00% | 13만 |
|---|
| 2026.03.12 | ₩12,103 | ₩12,143 | ₩11,728 | ₩11,929 | -1.44% | 8.1만 |
|---|
| 2026.03.11 | ₩12,036 | ₩12,250 | ₩11,902 | ₩12,196 | +1.33% | 10.6만 |
|---|
| 2026.03.10 | ₩12,103 | ₩12,283 | ₩11,886 | ₩12,022 | -0.66% | 8.5만 |
|---|
| 2026.03.09 | ₩11,835 | ₩12,116 | ₩11,608 | ₩12,089 | +2.15% | 15만 |
|---|
| 2026.03.06 | ₩12,169 | ₩12,236 | ₩11,922 | ₩12,049 | -0.99% | 15.4만 |
|---|
| 2026.03.05 | ₩12,571 | ₩12,699 | ₩12,216 | ₩12,397 | -1.38% | 9.4만 |
|---|
| 2026.03.04 | ₩12,437 | ₩12,882 | ₩12,437 | ₩12,664 | +1.83% | 15.6만 |
|---|
| 2026.03.03 | ₩11,741 | ₩12,450 | ₩11,661 | ₩12,450 | +6.04% | 27.5만 |
|---|
| 2026.03.02 | ₩11,661 | ₩12,149 | ₩11,661 | ₩11,915 | +2.18% | 14.7만 |
|---|
| 2026.02.27 | ₩12,062 | ₩12,062 | ₩11,715 | ₩11,741 | -2.66% | 10.5만 |
|---|
| 2026.02.26 | ₩11,955 | ₩12,250 | ₩11,902 | ₩12,250 | +2.46% | 7.6만 |
|---|
| 2026.02.25 | ₩11,942 | ₩12,009 | ₩11,822 | ₩11,955 | +0.11% | 3.8만 |
|---|
| 2026.02.24 | ₩11,782 | ₩11,933 | ₩11,661 | ₩11,915 | +1.14% | 10.3만 |
|---|
| 2026.02.23 | ₩12,036 | ₩12,036 | ₩11,661 | ₩11,715 | -2.67% | 12.7만 |
|---|
| 2026.02.20 | ₩11,768 | ₩12,183 | ₩11,768 | ₩12,076 | +2.61% | 9.1만 |
|---|
| 2026.02.19 | ₩11,929 | ₩12,089 | ₩11,701 | ₩11,848 | -0.67% | 7.8만 |
|---|
| 2026.02.18 | ₩11,795 | ₩12,062 | ₩11,768 | ₩11,996 | +1.70% | 9.6만 |
|---|
| 2026.02.17 | ₩11,848 | ₩11,922 | ₩11,661 | ₩11,835 | -0.11% | 15.9만 |
|---|
| 2026.02.13 | ₩11,300 | ₩11,848 | ₩11,220 | ₩11,808 | +4.50% | 19.2만 |
|---|
| 2026.02.12 | ₩11,741 | ₩11,768 | ₩11,077 | ₩11,233 | -4.33% | 29.2만 |
|---|
| 2026.02.11 | ₩12,597 | ₩12,597 | ₩11,541 | ₩11,608 | -7.86% | 23만 |
|---|
| 2026.02.10 | ₩11,875 | ₩12,557 | ₩11,835 | ₩12,330 | +3.83% | 18.6만 |
|---|
| 2026.02.09 | ₩12,089 | ₩12,089 | ₩11,782 | ₩11,875 | -1.77% | 7.5만 |
|---|
| 2026.02.06 | ₩11,728 | ₩12,250 | ₩11,728 | ₩12,089 | +3.08% | 10.6만 |
|---|
| 2026.02.05 | ₩11,902 | ₩11,996 | ₩11,628 | ₩11,661 | -2.02% | 15.1만 |
|---|
| 2026.02.04 | ₩12,517 | ₩12,551 | ₩11,982 | ₩11,996 | -4.17% | 18.9만 |
|---|
| 2026.02.03 | ₩12,397 | ₩12,557 | ₩12,116 | ₩12,450 | +0.43% | 9.3만 |
|---|
| 2026.02.02 | ₩12,276 | ₩12,624 | ₩12,250 | ₩12,410 | +1.09% | 8.9만 |
|---|
| 2026.01.30 | ₩12,129 | ₩12,370 | ₩12,009 | ₩12,357 | +1.87% | 13.2만 |
|---|
| 2026.01.29 | ₩12,196 | ₩12,250 | ₩11,929 | ₩12,116 | -0.66% | 8.3만 |
|---|
| 2026.01.28 | ₩12,464 | ₩12,537 | ₩12,036 | ₩12,156 | -2.47% | 11.5만 |
|---|
| 2026.01.27 | ₩12,357 | ₩12,450 | ₩12,250 | ₩12,450 | +0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩12,504 | ₩12,690 | ₩12,250 | ₩12,397 | -0.86% | 8.5만 |
|---|
| 2026.01.23 | ₩12,664 | ₩12,731 | ₩12,437 | ₩12,490 | -1.37% | 8.2만 |
|---|
| 2026.01.22 | ₩12,972 | ₩13,192 | ₩12,678 | ₩12,744 | -1.75% | 6.7만 |
|---|
| 2026.01.21 | ₩12,691 | ₩12,905 | ₩12,537 | ₩12,905 | +1.69% | 9.2만 |
|---|
| 2026.01.20 | ₩12,317 | ₩12,624 | ₩12,143 | ₩12,624 | +2.50% | 12.6만 |
|---|
| 2026.01.16 | ₩12,544 | ₩12,704 | ₩12,477 | ₩12,517 | -0.21% | 13.1만 |
|---|
| 2026.01.15 | ₩12,637 | ₩12,958 | ₩12,517 | ₩12,571 | -0.53% | 10.4만 |
|---|
| 2026.01.14 | ₩12,477 | ₩12,728 | ₩12,383 | ₩12,664 | +1.50% | 8.2만 |
|---|
| 2026.01.13 | ₩12,731 | ₩12,905 | ₩12,437 | ₩12,477 | -2.00% | 8.8만 |
|---|
| 2026.01.12 | ₩12,464 | ₩12,838 | ₩12,343 | ₩12,664 | +1.61% | 8.6만 |
|---|
| 2026.01.09 | ₩12,664 | ₩12,892 | ₩12,370 | ₩12,557 | -0.84% | 12.8만 |
|---|
| 2026.01.08 | ₩12,223 | ₩12,744 | ₩12,223 | ₩12,637 | +3.39% | 7.4만 |
|---|
| 2026.01.07 | ₩12,303 | ₩12,394 | ₩12,116 | ₩12,303 | 0.00% | 7.4만 |
|---|
| 2026.01.06 | ₩12,062 | ₩12,303 | ₩12,032 | ₩12,263 | +1.66% | 10.5만 |
|---|
| 2026.01.05 | ₩11,915 | ₩12,266 | ₩11,915 | ₩12,116 | +1.68% | 10.2만 |
|---|
| 2026.01.02 | ₩11,996 | ₩12,446 | ₩11,741 | ₩11,915 | -0.67% | 9.5만 |
|---|
| 2025.12.31 | ₩11,741 | ₩12,036 | ₩11,741 | ₩11,996 | +2.16% | 12.7만 |
|---|
| 2025.12.30 | ₩11,835 | ₩11,996 | ₩11,782 | ₩11,782 | -0.45% | 13.8만 |
|---|
| 2025.12.29 | ₩12,116 | ₩12,163 | ₩11,835 | ₩11,862 | -2.10% | 9.8만 |
|---|
| 2025.12.26 | ₩12,210 | ₩12,343 | ₩12,009 | ₩12,143 | -0.55% | 9.8만 |
|---|
| 2025.12.24 | ₩11,996 | ₩12,317 | ₩11,996 | ₩12,263 | +2.23% | 6.6만 |
|---|
| 2025.12.23 | ₩11,461 | ₩12,022 | ₩11,461 | ₩11,915 | +3.97% | 11.1만 |
|---|
| 2025.12.22 | ₩11,421 | ₩11,688 | ₩11,400 | ₩11,501 | +0.70% | 9.4만 |
|---|
| 2025.12.19 | ₩11,648 | ₩11,795 | ₩11,354 | ₩11,434 | -1.84% | 20.2만 |
|---|
| 2025.12.18 | ₩11,969 | ₩12,089 | ₩11,675 | ₩11,701 | -2.23% | 17.8만 |
|---|
| 2025.12.17 | ₩11,996 | ₩12,129 | ₩11,762 | ₩11,782 | -1.78% | 14.2만 |
|---|
| 2025.12.16 | ₩12,370 | ₩12,517 | ₩12,022 | ₩12,022 | -2.81% | 15.1만 |
|---|
| 2025.12.15 | ₩12,905 | ₩12,985 | ₩12,370 | ₩12,531 | -2.90% | 10.5만 |
|---|
| 2025.12.12 | ₩13,306 | ₩13,467 | ₩12,838 | ₩12,851 | -3.42% | 10.4만 |
|---|
| 2025.12.11 | ₩13,306 | ₩13,386 | ₩13,106 | ₩13,293 | -0.10% | 19.9만 |
|---|
| 2025.12.10 | ₩12,972 | ₩13,266 | ₩12,571 | ₩13,132 | +1.24% | 17만 |
|---|
| 2025.12.09 | ₩12,651 | ₩12,992 | ₩12,557 | ₩12,571 | -0.63% | 9.1만 |
|---|
| 2025.12.08 | ₩12,892 | ₩12,892 | ₩12,637 | ₩12,718 | -1.35% | 7.4만 |
|---|
| 2025.12.05 | ₩13,025 | ₩13,039 | ₩12,704 | ₩12,771 | -1.95% | 6.7만 |
|---|
| 2025.12.04 | ₩13,092 | ₩13,159 | ₩12,872 | ₩12,985 | -0.82% | 16.4만 |
|---|
| 2025.12.03 | ₩12,504 | ₩13,132 | ₩12,504 | ₩13,092 | +4.71% | 20.4만 |
|---|
| 2025.12.02 | ₩12,637 | ₩12,637 | ₩12,236 | ₩12,370 | -2.12% | 5만 |
|---|
| 2025.12.01 | ₩12,276 | ₩12,611 | ₩12,096 | ₩12,490 | +1.74% | 14.1만 |
|---|
| 2025.11.28 | ₩11,969 | ₩12,557 | ₩11,969 | ₩12,357 | +3.24% | 5.7만 |
|---|
| 2025.11.26 | ₩12,009 | ₩12,116 | ₩11,782 | ₩11,996 | -0.11% | 9.2만 |
|---|
| 2025.11.25 | ₩11,113 | ₩12,143 | ₩11,086 | ₩11,982 | +7.82% | 12.3만 |
|---|
| 2025.11.24 | ₩11,287 | ₩11,474 | ₩10,993 | ₩11,100 | -1.66% | 11.6만 |
|---|
| 2025.11.21 | ₩11,233 | ₩11,636 | ₩11,233 | ₩11,314 | +0.71% | 24만 |
|---|
| 2025.11.20 | ₩12,009 | ₩12,169 | ₩11,233 | ₩11,260 | -6.24% | 24.1만 |
|---|
| 2025.11.19 | ₩12,022 | ₩12,036 | ₩11,514 | ₩11,728 | -2.45% | 14.9만 |
|---|
| 2025.11.18 | ₩12,036 | ₩12,169 | ₩11,532 | ₩11,929 | -0.89% | 19.4만 |
|---|
| 2025.11.17 | ₩12,758 | ₩12,888 | ₩11,875 | ₩11,996 | -5.97% | 22.6만 |
|---|
| 2025.11.14 | ₩12,838 | ₩12,838 | ₩12,611 | ₩12,798 | -0.31% | 11.4만 |
|---|
| 2025.11.13 | ₩13,039 | ₩13,239 | ₩12,584 | ₩12,999 | -0.31% | 12.6만 |
|---|
| 2025.11.12 | ₩13,039 | ₩13,320 | ₩13,039 | ₩13,172 | +1.03% | 12.8만 |
|---|
| 2025.11.11 | ₩12,878 | ₩13,039 | ₩12,838 | ₩13,039 | +1.25% | 5.8만 |
|---|
| 2025.11.10 | ₩12,918 | ₩13,333 | ₩12,785 | ₩12,838 | -0.62% | 5.1만 |
|---|
| 2025.11.07 | ₩12,838 | ₩12,974 | ₩12,704 | ₩12,851 | +0.10% | 8.4만 |
|---|
| 2025.11.06 | ₩13,106 | ₩13,159 | ₩12,787 | ₩12,838 | -2.04% | 8만 |
|---|
| 2025.11.05 | ₩13,106 | ₩13,340 | ₩12,865 | ₩13,159 | +0.41% | 7.3만 |
|---|
| 2025.11.04 | ₩13,079 | ₩13,239 | ₩12,771 | ₩13,065 | -0.10% | 7.1만 |
|---|
| 2025.11.03 | ₩13,106 | ₩13,326 | ₩13,106 | ₩13,226 | +0.92% | 6.2만 |
|---|
| 2025.10.31 | ₩13,012 | ₩13,333 | ₩12,972 | ₩13,213 | +1.54% | 6.5만 |
|---|
| 2025.10.30 | ₩13,172 | ₩13,346 | ₩13,079 | ₩13,106 | -0.51% | 4.5만 |
|---|
| 2025.10.29 | ₩13,333 | ₩13,500 | ₩13,065 | ₩13,226 | -0.80% | 9.3만 |
|---|
| 2025.10.28 | ₩13,681 | ₩13,681 | ₩13,366 | ₩13,386 | -2.15% | 5.3만 |
|---|
| 2025.10.27 | ₩14,175 | ₩14,175 | ₩13,574 | ₩13,600 | -4.06% | 8만 |
|---|
| 2025.10.24 | ₩13,788 | ₩14,117 | ₩13,714 | ₩13,921 | +0.97% | 4.6만 |
|---|
| 2025.10.23 | ₩13,721 | ₩13,841 | ₩13,463 | ₩13,681 | -0.29% | 5.2만 |
|---|
| 2025.10.22 | ₩13,694 | ₩13,694 | ₩13,239 | ₩13,587 | -0.78% | 7.6만 |
|---|
| 2025.10.21 | ₩13,600 | ₩13,754 | ₩13,467 | ₩13,627 | +0.20% | 6.5만 |
|---|
| 2025.10.20 | ₩13,306 | ₩13,560 | ₩13,132 | ₩13,560 | +1.91% | 7.9만 |
|---|
| 2025.10.17 | ₩13,186 | ₩13,253 | ₩12,985 | ₩13,199 | +0.10% | 10.8만 |
|---|
| 2025.10.16 | ₩13,854 | ₩13,888 | ₩13,146 | ₩13,186 | -4.83% | 10.6만 |
|---|
| 2025.10.15 | ₩14,256 | ₩14,657 | ₩13,747 | ₩13,908 | -2.44% | 12.7만 |
|---|
| 2025.10.14 | ₩13,253 | ₩14,309 | ₩13,132 | ₩14,215 | +7.27% | 12.5만 |
|---|
| 2025.10.13 | ₩13,480 | ₩13,560 | ₩13,293 | ₩13,467 | -0.10% | 7.5만 |
|---|
| 2025.10.10 | ₩13,721 | ₩13,901 | ₩13,306 | ₩13,360 | -2.63% | 8.6만 |
|---|