시장 데이터를 불러오는 중
전체 종목
Springview Holdings Ltd - Ordinary shares 과거 주가
Springview Holdings Ltd - Ordinary shares · SPHL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Springview Holdings Ltd - Ordinary shares · SPHL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,066 | ₩3,127 | ₩3,026 | ₩3,093 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,013 | ₩3,100 | ₩2,986 | ₩3,053 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,107 | ₩3,200 | ₩3,013 | ₩3,013 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,294 | ₩3,348 | ₩3,147 | ₩3,200 | -2.85% | 1만 |
| 2026.10.05 | ₩3,120 | ₩3,415 | ₩3,120 | ₩3,281 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,079 | ₩3,254 | ₩3,026 | ₩3,147 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,147 | ₩3,147 | ₩3,000 | ₩3,093 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,053 | ₩3,348 | ₩3,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,214 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,562 | ₩3,593 | ₩3,214 | ₩3,214 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,017 | ₩4,124 | ₩3,642 | ₩3,669 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,071 | ₩4,231 | ₩3,749 | ₩4,178 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,990 | ₩4,914 | ₩3,495 | ₩4,191 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,919 | ₩3,441 | ₩2,919 | ₩3,088 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,946 | ₩2,946 | ₩2,946 | ₩2,946 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,946 | ₩2,986 | ₩2,946 | ₩2,946 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,066 | ₩3,066 | ₩2,946 | ₩3,000 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,120 | ₩3,174 | ₩3,066 | ₩3,174 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,174 | ₩3,278 | ₩2,973 | ₩3,120 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,080 | ₩3,361 | ₩3,026 | ₩3,200 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,107 | ₩3,448 | ₩3,080 | ₩3,147 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,214 | ₩3,227 | ₩3,080 | ₩3,093 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,267 | ₩3,281 | ₩3,200 | ₩3,200 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,328 | ₩3,348 | ₩3,200 | ₩3,294 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,361 | ₩3,411 | ₩3,348 | ₩3,348 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,267 | ₩3,415 | ₩3,267 | ₩3,361 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,207 | ₩3,348 | ₩3,187 | ₩3,321 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,147 | ₩3,273 | ₩3,120 | ₩3,214 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,321 | ₩3,388 | ₩3,187 | ₩3,254 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,348 | ₩3,348 | ₩3,093 | ₩3,308 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,482 | ₩3,482 | ₩3,281 | ₩3,388 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,324 | ₩3,455 | ₩3,257 | ₩3,308 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,495 | ₩3,495 | ₩3,294 | ₩3,294 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,395 | ₩3,409 | ₩3,281 | ₩3,281 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,388 | ₩3,441 | ₩3,388 | ₩3,441 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,415 | ₩3,475 | ₩3,388 | ₩3,455 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,449 | ₩3,482 | ₩3,428 | ₩3,428 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,475 | ₩3,495 | ₩3,436 | ₩3,441 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,589 | ₩3,676 | ₩3,468 | ₩3,495 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,602 | ₩3,616 | ₩3,549 | ₩3,589 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,883 | ₩3,883 | ₩3,415 | ₩3,642 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,656 | ₩3,749 | ₩3,616 | ₩3,749 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,883 | ₩4,004 | ₩3,642 | ₩3,709 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,709 | ₩3,816 | ₩3,616 | ₩3,736 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,682 | ₩3,682 | ₩3,482 | ₩3,656 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,629 | ₩3,743 | ₩3,602 | ₩3,669 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,696 | ₩4,285 | ₩3,696 | ₩3,843 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,522 | ₩3,602 | ₩3,522 | ₩3,549 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,555 | ₩3,562 | ₩3,495 | ₩3,522 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,535 | ₩3,649 | ₩3,482 | ₩3,482 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,482 | ₩3,562 | ₩3,364 | ₩3,522 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,455 | ₩3,508 | ₩3,348 | ₩3,348 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,415 | ₩3,616 | ₩3,348 | ₩3,455 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,508 | ₩3,562 | ₩3,415 | ₩3,415 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,602 | ₩3,602 | ₩3,415 | ₩3,455 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,549 | ₩3,669 | ₩3,455 | ₩3,468 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,374 | ₩3,636 | ₩3,374 | ₩3,508 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,374 | ₩3,616 | ₩3,368 | ₩3,415 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,424 | ₩3,696 | ₩3,348 | ₩3,374 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,669 | ₩3,669 | ₩3,388 | ₩3,388 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,602 | ₩3,609 | ₩3,483 | ₩3,495 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,549 | ₩3,678 | ₩3,482 | ₩3,522 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,589 | ₩3,816 | ₩3,585 | ₩3,629 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,776 | ₩3,883 | ₩3,696 | ₩3,696 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,218 | ₩4,218 | ₩3,883 | ₩3,924 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,359 | ₩4,593 | ₩4,238 | ₩4,258 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,071 | ₩4,821 | ₩4,057 | ₩4,352 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,950 | ₩4,339 | ₩3,924 | ₩4,138 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,910 | ₩4,526 | ₩3,811 | ₩4,432 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,633 | ₩4,687 | ₩3,549 | ₩3,964 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,441 | ₩3,589 | ₩3,401 | ₩3,428 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,415 | ₩3,575 | ₩3,415 | ₩3,535 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,629 | ₩3,629 | ₩3,451 | ₩3,482 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,642 | ₩3,803 | ₩3,413 | ₩3,535 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,803 | ₩3,803 | ₩3,616 | ₩3,616 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,723 | ₩3,897 | ₩3,490 | ₩3,723 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,549 | ₩3,977 | ₩3,462 | ₩3,843 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,281 | ₩3,609 | ₩3,241 | ₩3,575 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,696 | ₩3,803 | ₩3,294 | ₩3,401 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩4,004 | ₩4,044 | ₩3,374 | ₩3,388 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,553 | ₩5,289 | ₩3,803 | ₩4,124 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,794 | ₩4,913 | ₩4,620 | ₩4,620 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,022 | ₩5,040 | ₩4,714 | ₩4,901 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,673 | ₩5,504 | ₩4,673 | ₩4,901 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,874 | ₩5,356 | ₩4,687 | ₩4,955 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,446 | ₩6,428 | ₩4,365 | ₩5,249 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,798 | ₩7,954 | ₩4,312 | ₩4,406 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,682 | ₩7,686 | ₩4,138 | ₩6,227 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,200 | ₩14,342 | ₩3,200 | ₩7,164 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,147 | ₩3,305 | ₩3,080 | ₩3,199 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,180 | ₩3,361 | ₩3,080 | ₩3,361 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,294 | ₩3,455 | ₩3,281 | ₩3,281 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,227 | ₩3,308 | ₩3,227 | ₩3,281 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,281 | ₩3,495 | ₩3,254 | ₩3,254 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,214 | ₩3,522 | ₩3,214 | ₩3,508 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,321 | ₩3,453 | ₩3,321 | ₩3,374 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,388 | ₩3,388 | ₩3,388 | ₩3,388 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,542 | ₩3,542 | ₩3,374 | ₩3,374 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,522 | ₩3,950 | ₩3,495 | ₩3,495 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,482 | ₩3,897 | ₩3,482 | ₩3,549 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,555 | ₩3,582 | ₩3,374 | ₩3,428 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,790 | ₩3,803 | ₩3,664 | ₩3,736 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,749 | ₩4,098 | ₩3,682 | ₩3,877 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,482 | ₩3,520 | ₩3,482 | ₩3,495 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,482 | ₩3,582 | ₩3,482 | ₩3,582 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,522 | ₩3,883 | ₩3,448 | ₩3,575 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,642 | ₩3,723 | ₩3,482 | ₩3,582 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,709 | ₩4,017 | ₩3,374 | ₩3,816 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,776 | ₩3,803 | ₩3,562 | ₩3,589 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,575 | ₩3,803 | ₩3,522 | ₩3,776 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,455 | ₩3,937 | ₩3,455 | ₩3,662 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,415 | ₩3,669 | ₩3,374 | ₩3,455 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,387 | ₩3,468 | ₩3,378 | ₩3,468 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,479 | ₩3,508 | ₩3,428 | ₩3,458 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,147 | ₩3,616 | ₩3,147 | ₩3,428 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,174 | ₩3,174 | ₩3,013 | ₩3,040 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,108 | ₩3,200 | ₩3,093 | ₩3,174 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,562 | ₩3,562 | ₩3,093 | ₩3,093 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,669 | ₩3,669 | ₩2,946 | ₩3,455 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,443 | ₩3,448 | ₩3,415 | ₩3,415 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,428 | ₩3,508 | ₩3,388 | ₩3,508 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,562 | ₩3,616 | ₩3,428 | ₩3,482 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,495 | ₩3,616 | ₩3,482 | ₩3,508 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,562 | ₩3,562 | ₩3,415 | ₩3,482 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,361 | ₩3,803 | ₩3,348 | ₩3,401 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,348 | ₩3,682 | ₩3,281 | ₩3,415 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,495 | ₩3,549 | ₩3,241 | ₩3,281 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,294 | ₩4,044 | ₩3,294 | ₩3,589 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,174 | ₩3,294 | ₩3,174 | ₩3,287 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,214 | ₩3,214 | ₩3,147 | ₩3,160 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,251 | ₩3,294 | ₩2,912 | ₩3,087 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,515 | ₩3,515 | ₩3,281 | ₩3,341 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,682 | ₩3,682 | ₩3,455 | ₩3,495 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,441 | ₩3,803 | ₩3,441 | ₩3,729 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,549 | ₩3,816 | ₩3,281 | ₩3,281 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,522 | ₩3,699 | ₩3,482 | ₩3,549 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,669 | ₩3,867 | ₩3,495 | ₩3,508 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,637 | ₩4,294 | ₩3,637 | ₩3,743 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,776 | ₩3,776 | ₩3,495 | ₩3,582 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,602 | ₩3,776 | ₩3,508 | ₩3,776 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,314 | ₩3,599 | ₩3,282 | ₩3,482 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,455 | ₩3,482 | ₩3,241 | ₩3,247 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,456 | ₩3,562 | ₩3,455 | ₩3,528 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,790 | ₩3,910 | ₩3,535 | ₩3,669 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,077 | ₩4,077 | ₩3,348 | ₩3,629 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,057 | ₩4,285 | ₩4,057 | ₩4,128 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,017 | ₩4,486 | ₩4,017 | ₩4,057 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,071 | ₩4,379 | ₩3,723 | ₩4,151 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,151 | ₩4,231 | ₩4,017 | ₩4,165 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,098 | ₩4,379 | ₩4,098 | ₩4,151 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,616 | ₩4,352 | ₩3,616 | ₩4,098 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,031 | ₩4,218 | ₩3,883 | ₩3,883 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,950 | ₩4,272 | ₩3,906 | ₩4,011 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,803 | ₩4,084 | ₩3,669 | ₩3,870 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,629 | ₩3,849 | ₩3,620 | ₩3,723 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,348 | ₩3,736 | ₩3,348 | ₩3,629 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,682 | ₩3,834 | ₩3,415 | ₩3,570 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,924 | ₩3,948 | ₩3,736 | ₩3,749 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,218 | ₩5,142 | ₩3,682 | ₩3,682 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,339 | ₩4,352 | ₩3,850 | ₩4,165 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,298 | ₩4,499 | ₩4,231 | ₩4,285 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,526 | ₩4,526 | ₩4,231 | ₩4,298 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,700 | ₩4,714 | ₩4,190 | ₩4,566 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,089 | ₩5,296 | ₩4,740 | ₩4,834 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,490 | ₩5,624 | ₩5,089 | ₩5,089 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,557 | ₩5,691 | ₩5,396 | ₩5,423 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,027 | ₩6,347 | ₩5,396 | ₩5,651 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,320 | ₩6,334 | ₩5,571 | ₩5,571 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,628 | ₩7,231 | ₩6,172 | ₩6,454 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,615 | ₩7,124 | ₩6,387 | ₩6,722 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,905 | ₩7,365 | ₩5,879 | ₩6,561 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,387 | ₩6,387 | ₩5,825 | ₩5,838 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,946 | ₩6,803 | ₩5,691 | ₩6,361 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,771 | ₩6,093 | ₩5,557 | ₩5,825 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,638 | ₩6,066 | ₩5,222 | ₩5,678 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,294 | ₩7,231 | ₩5,370 | ₩5,999 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,495 | ₩6,575 | ₩5,185 | ₩5,356 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,097 | ₩7,271 | ₩6,227 | ₩6,387 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,419 | ₩7,879 | ₩7,097 | ₩7,285 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,914 | ₩9,347 | ₩7,231 | ₩7,539 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,276 | ₩8,798 | ₩7,633 | ₩8,142 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,677 | ₩14,060 | ₩7,807 | ₩9,293 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,776 | ₩9,842 | ₩6,776 | ₩7,673 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,137 | ₩7,972 | ₩5,544 | ₩7,325 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,961 | ₩19,785 | ₩8,597 | ₩9,949 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,472 | ₩33,624 | ₩8,142 | ₩23,313 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,133 | ₩3,174 | ₩2,986 | ₩3,013 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,919 | ₩3,301 | ₩2,906 | ₩3,187 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,772 | ₩3,133 | ₩2,705 | ₩2,919 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,962 | ₩2,962 | ₩2,761 | ₩2,852 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,053 | ₩3,053 | ₩2,732 | ₩2,852 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,986 | ₩3,133 | ₩2,866 | ₩2,946 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,772 | ₩2,926 | ₩2,705 | ₩2,926 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,692 | ₩2,775 | ₩2,651 | ₩2,692 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,933 | ₩2,933 | ₩2,571 | ₩2,651 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,759 | ₩3,163 | ₩2,745 | ₩2,785 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,946 | ₩2,973 | ₩2,799 | ₩2,825 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,308 | ₩2,678 | ₩2,959 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,227 | ₩3,254 | ₩3,107 | ₩3,147 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,214 | ₩3,455 | ₩3,187 | ₩3,241 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,348 | ₩3,455 | ₩3,093 | ₩3,294 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,044 | ₩4,138 | ₩3,361 | ₩3,361 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,124 | ₩4,285 | ₩3,816 | ₩4,031 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,709 | ₩3,977 | ₩3,428 | ₩3,816 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,138 | ₩4,272 | ₩3,749 | ₩3,776 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,017 | ₩4,486 | ₩4,017 | ₩4,124 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,499 | ₩4,807 | ₩3,749 | ₩4,151 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,209 | ₩5,209 | ₩4,459 | ₩4,513 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,731 | ₩6,026 | ₩4,981 | ₩5,022 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,577 | ₩7,054 | ₩5,418 | ₩6,387 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,972 | ₩6,012 | ₩4,687 | ₩5,142 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,615 | ₩6,615 | ₩5,043 | ₩6,026 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,419 | ₩6,495 | ₩4,419 | ₩6,066 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,803 | ₩4,660 | ₩3,708 | ₩4,459 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,309 | ₩5,423 | ₩3,911 | ₩4,017 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,352 | ₩5,624 | ₩4,312 | ₩5,450 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,124 | ₩4,714 | ₩4,017 | ₩4,703 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,499 | ₩5,035 | ₩4,339 | ₩4,864 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,574 | ₩5,035 | ₩4,574 | ₩4,906 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,489 | ₩4,896 | ₩4,381 | ₩4,896 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,242 | ₩5,003 | ₩4,092 | ₩4,489 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,857 | ₩4,285 | ₩3,857 | ₩4,274 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,371 | ₩4,467 | ₩4,071 | ₩4,092 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,071 | ₩4,414 | ₩4,071 | ₩4,371 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,071 | ₩4,606 | ₩4,071 | ₩4,339 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,649 | ₩4,917 | ₩4,317 | ₩4,403 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,392 | ₩4,885 | ₩4,392 | ₩4,842 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,649 | ₩4,649 | ₩4,296 | ₩4,435 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,939 | ₩5,035 | ₩4,328 | ₩4,799 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,799 | ₩4,971 | ₩4,510 | ₩4,649 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,896 | ₩5,260 | ₩4,510 | ₩4,981 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,303 | ₩5,785 | ₩4,906 | ₩4,949 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,256 | ₩8,570 | ₩4,671 | ₩5,678 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,714 | ₩8,945 | ₩4,499 | ₩6,192 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,499 | ₩5,292 | ₩4,499 | ₩4,939 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,849 | ₩5,892 | ₩3,964 | ₩4,692 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,267 | ₩6,470 | ₩5,892 | ₩5,892 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,974 | ₩7,070 | ₩5,699 | ₩6,470 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,156 | ₩7,360 | ₩6,749 | ₩6,963 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,156 | ₩7,477 | ₩6,653 | ₩7,210 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,460 | ₩7,402 | ₩6,331 | ₩6,942 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,785 | ₩7,499 | ₩5,656 | ₩6,663 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,571 | ₩6,320 | ₩5,506 | ₩5,956 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,571 | ₩5,667 | ₩5,249 | ₩5,463 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,106 | ₩6,213 | ₩5,506 | ₩5,742 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,342 | ₩6,695 | ₩6,224 | ₩6,267 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,620 | ₩6,856 | ₩5,678 | ₩6,545 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,963 | ₩7,424 | ₩6,706 | ₩7,070 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,910 | ₩7,949 | ₩6,685 | ₩7,842 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,438 | ₩7,306 | ₩6,428 | ₩6,556 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,310 | ₩6,813 | ₩6,106 | ₩6,438 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,117 | ₩9,106 | ₩6,117 | ₩7,177 | +17.34% | 56.9만 |
|---|