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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,125 | ₩3,420 | ₩2,991 | ₩3,098 | -0.86% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩4,023 | ₩4,131 | ₩3,004 | ₩3,152 | -21.67% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩2,950 | ₩4,922 | ₩2,924 | ₩4,184 | +41.82% | 1323.9만 |
| 2026.09.14–2026.09.18 | ₩3,111 | ₩3,453 | ₩2,950 | ₩3,004 | -3.45% | 12만 |
| 2026.09.08–2026.09.11 | ₩3,366 | ₩3,416 | ₩3,085 | ₩3,098 | -7.97% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩3,353 | ₩3,420 | ₩3,098 | ₩3,366 | +0.40% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩3,393 | ₩3,500 | ₩3,262 | ₩3,393 | 0.00% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,681 |
| ₩3,393 |
| ₩3,460 |
| -4.09% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩3,688 | ₩4,010 | ₩3,420 | ₩3,648 | -1.09% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,541 | ₩4,292 | ₩3,487 | ₩3,675 | +3.79% | 33.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,608 | ₩3,621 | ₩3,353 | ₩3,527 | -2.23% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,675 | ₩3,701 | ₩3,353 | ₩3,473 | -5.47% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,224 | ₩4,224 | ₩3,487 | ₩3,500 | -17.14% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,640 | ₩4,828 | ₩3,554 | ₩4,265 | -8.09% | 1759.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,648 | ₩3,809 | ₩3,406 | ₩3,433 | -5.88% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,701 | ₩3,983 | ₩3,245 | ₩3,621 | -2.17% | 71.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,029 | ₩5,297 | ₩3,380 | ₩3,393 | -32.53% | 48.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,692 | ₩7,966 | ₩4,144 | ₩4,908 | -26.65% | 313만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,232 | ₩14,363 | ₩3,085 | ₩7,175 | +121.99% | 4064.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,393 | ₩3,527 | ₩3,219 | ₩3,259 | -3.95% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,795 | ₩3,956 | ₩3,380 | ₩3,380 | -10.95% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,648 | ₩4,104 | ₩3,453 | ₩3,882 | +6.43% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,420 | ₩4,023 | ₩3,380 | ₩3,822 | +11.76% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,113 | ₩3,621 | ₩3,017 | ₩3,473 | +11.59% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,567 | ₩3,675 | ₩2,950 | ₩3,098 | -13.16% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,500 | ₩3,809 | ₩3,245 | ₩3,514 | +0.38% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,520 | ₩4,050 | ₩2,917 | ₩3,594 | +2.10% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,527 | ₩3,822 | ₩3,286 | ₩3,500 | -0.76% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,319 | ₩4,301 | ₩3,287 | ₩3,514 | +5.86% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,064 | ₩4,292 | ₩3,245 | ₩3,252 | -19.97% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,621 | ₩4,493 | ₩3,621 | ₩4,064 | +12.22% | 12.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,353 | ₩4,278 | ₩3,353 | ₩3,889 | +16.00% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,305 | ₩5,150 | ₩3,420 | ₩3,575 | -16.95% | 21.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,499 | ₩5,633 | ₩4,196 | ₩4,305 | -21.71% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,625 | ₩7,242 | ₩5,405 | ₩5,431 | -18.02% | 29.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,646 | ₩7,376 | ₩5,230 | ₩6,571 | +16.39% | 61.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,926 | ₩9,361 | ₩5,193 | ₩6,008 | -24.20% | 312.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,148 | ₩14,082 | ₩5,552 | ₩8,154 | +14.07% | 607.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,776 | ₩33,675 | ₩2,709 | ₩9,964 | +258.94% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,696 | ₩3,138 | ₩2,655 | ₩2,857 | +5.97% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,165 | ₩3,313 | ₩2,575 | ₩2,655 | -16.10% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,050 | ₩4,144 | ₩3,098 | ₩3,152 | -22.19% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,506 | ₩4,815 | ₩3,433 | ₩4,037 | -10.42% | 31.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,625 | ₩7,065 | ₩4,466 | ₩4,520 | -31.78% | 131.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,131 | ₩6,504 | ₩3,714 | ₩6,075 | +47.08% | 101.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,249 | ₩5,043 | ₩4,098 | ₩4,871 | +14.65% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,656 | ₩4,925 | ₩3,862 | ₩4,281 | -8.06% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,903 | ₩5,268 | ₩4,302 | ₩4,849 | -1.09% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,858 | ₩8,959 | ₩3,970 | ₩4,957 | -15.38% | 192.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,469 | ₩7,489 | ₩5,708 | ₩5,901 | -8.79% | 26.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,351 | ₩7,510 | ₩5,257 | ₩6,673 | +5.07% | 17.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,319 | ₩7,961 | ₩5,686 | ₩6,555 | +3.74% | 158만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,126 | ₩9,119 | ₩6,126 | ₩7,188 | +17.34% | 56.9만 |
|---|