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 | ₩3,072 | ₩3,132 | ₩3,032 | ₩3,099 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,018 | ₩3,106 | ₩2,992 | ₩3,059 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,112 | ₩3,206 | ₩3,018 | ₩3,018 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,300 | ₩3,354 | ₩3,153 | ₩3,206 | -2.85% | 1만 |
| 2026.10.05 | ₩3,126 | ₩3,421 | ₩3,126 | ₩3,287 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,084 | ₩3,260 | ₩3,032 | ₩3,153 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,153 | ₩3,153 | ₩3,005 | ₩3,099 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,059 | ₩3,354 | ₩3,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,220 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,568 | ₩3,599 | ₩3,220 | ₩3,220 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,025 | ₩4,132 | ₩3,649 | ₩3,676 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,078 | ₩4,239 | ₩3,756 | ₩4,186 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,998 | ₩4,923 | ₩3,501 | ₩4,199 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,925 | ₩3,448 | ₩2,925 | ₩3,094 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,951 | ₩2,951 | ₩2,951 | ₩2,951 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,951 | ₩2,992 | ₩2,951 | ₩2,951 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,072 | ₩3,072 | ₩2,951 | ₩3,005 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,126 | ₩3,179 | ₩3,072 | ₩3,179 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,179 | ₩3,284 | ₩2,978 | ₩3,126 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,086 | ₩3,367 | ₩3,032 | ₩3,206 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,112 | ₩3,454 | ₩3,086 | ₩3,153 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,220 | ₩3,233 | ₩3,086 | ₩3,099 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,273 | ₩3,287 | ₩3,206 | ₩3,206 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,334 | ₩3,354 | ₩3,206 | ₩3,300 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,367 | ₩3,417 | ₩3,354 | ₩3,354 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,273 | ₩3,421 | ₩3,273 | ₩3,367 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,213 | ₩3,354 | ₩3,193 | ₩3,327 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,153 | ₩3,279 | ₩3,126 | ₩3,220 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,327 | ₩3,394 | ₩3,193 | ₩3,260 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,354 | ₩3,354 | ₩3,099 | ₩3,314 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,488 | ₩3,488 | ₩3,287 | ₩3,394 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,330 | ₩3,461 | ₩3,263 | ₩3,314 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,501 | ₩3,501 | ₩3,300 | ₩3,300 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,401 | ₩3,416 | ₩3,287 | ₩3,287 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,394 | ₩3,448 | ₩3,394 | ₩3,448 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,421 | ₩3,481 | ₩3,394 | ₩3,461 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,456 | ₩3,488 | ₩3,434 | ₩3,434 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,481 | ₩3,501 | ₩3,442 | ₩3,448 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,595 | ₩3,682 | ₩3,475 | ₩3,501 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,609 | ₩3,622 | ₩3,555 | ₩3,595 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,890 | ₩3,890 | ₩3,421 | ₩3,649 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,662 | ₩3,756 | ₩3,622 | ₩3,756 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,890 | ₩4,011 | ₩3,649 | ₩3,716 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,716 | ₩3,823 | ₩3,622 | ₩3,743 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,689 | ₩3,689 | ₩3,488 | ₩3,662 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,636 | ₩3,750 | ₩3,609 | ₩3,676 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,703 | ₩4,293 | ₩3,703 | ₩3,850 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,528 | ₩3,609 | ₩3,528 | ₩3,555 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,562 | ₩3,568 | ₩3,501 | ₩3,528 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,542 | ₩3,656 | ₩3,488 | ₩3,488 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,488 | ₩3,568 | ₩3,370 | ₩3,528 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,461 | ₩3,515 | ₩3,354 | ₩3,354 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,421 | ₩3,622 | ₩3,354 | ₩3,461 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,515 | ₩3,568 | ₩3,421 | ₩3,421 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,609 | ₩3,609 | ₩3,421 | ₩3,461 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,555 | ₩3,676 | ₩3,461 | ₩3,475 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,381 | ₩3,642 | ₩3,381 | ₩3,515 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,381 | ₩3,622 | ₩3,374 | ₩3,421 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,430 | ₩3,703 | ₩3,354 | ₩3,381 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,676 | ₩3,676 | ₩3,394 | ₩3,394 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,609 | ₩3,615 | ₩3,489 | ₩3,501 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,555 | ₩3,685 | ₩3,488 | ₩3,528 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,595 | ₩3,823 | ₩3,591 | ₩3,636 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,783 | ₩3,890 | ₩3,703 | ₩3,703 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,226 | ₩4,226 | ₩3,890 | ₩3,931 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,367 | ₩4,601 | ₩4,246 | ₩4,266 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,078 | ₩4,830 | ₩4,065 | ₩4,360 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,958 | ₩4,347 | ₩3,931 | ₩4,145 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,917 | ₩4,534 | ₩3,818 | ₩4,440 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,642 | ₩4,695 | ₩3,555 | ₩3,971 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,448 | ₩3,595 | ₩3,407 | ₩3,434 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,421 | ₩3,582 | ₩3,421 | ₩3,542 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,636 | ₩3,636 | ₩3,457 | ₩3,488 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,649 | ₩3,810 | ₩3,420 | ₩3,542 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,810 | ₩3,810 | ₩3,622 | ₩3,622 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,729 | ₩3,904 | ₩3,496 | ₩3,729 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,555 | ₩3,984 | ₩3,468 | ₩3,850 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,287 | ₩3,615 | ₩3,247 | ₩3,582 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,703 | ₩3,810 | ₩3,300 | ₩3,407 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩4,011 | ₩4,051 | ₩3,381 | ₩3,394 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,561 | ₩5,299 | ₩3,810 | ₩4,132 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,803 | ₩4,922 | ₩4,628 | ₩4,628 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,031 | ₩5,050 | ₩4,722 | ₩4,910 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,682 | ₩5,514 | ₩4,682 | ₩4,910 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,883 | ₩5,366 | ₩4,695 | ₩4,964 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,454 | ₩6,439 | ₩4,373 | ₩5,259 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,809 | ₩7,969 | ₩4,320 | ₩4,414 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,694 | ₩7,700 | ₩4,145 | ₩6,238 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,206 | ₩14,368 | ₩3,206 | ₩7,177 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,153 | ₩3,311 | ₩3,086 | ₩3,205 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,186 | ₩3,367 | ₩3,086 | ₩3,367 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,300 | ₩3,461 | ₩3,287 | ₩3,287 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,233 | ₩3,314 | ₩3,233 | ₩3,287 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,287 | ₩3,501 | ₩3,260 | ₩3,260 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,220 | ₩3,528 | ₩3,220 | ₩3,515 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,327 | ₩3,460 | ₩3,327 | ₩3,381 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,394 | ₩3,394 | ₩3,394 | ₩3,394 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,548 | ₩3,548 | ₩3,381 | ₩3,381 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,528 | ₩3,958 | ₩3,501 | ₩3,501 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,488 | ₩3,904 | ₩3,488 | ₩3,555 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,562 | ₩3,589 | ₩3,381 | ₩3,434 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,797 | ₩3,810 | ₩3,670 | ₩3,743 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,756 | ₩4,105 | ₩3,689 | ₩3,884 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,488 | ₩3,527 | ₩3,488 | ₩3,501 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,488 | ₩3,589 | ₩3,488 | ₩3,589 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,528 | ₩3,890 | ₩3,454 | ₩3,582 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,649 | ₩3,729 | ₩3,488 | ₩3,589 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,716 | ₩4,025 | ₩3,381 | ₩3,823 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,783 | ₩3,810 | ₩3,568 | ₩3,595 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,582 | ₩3,810 | ₩3,528 | ₩3,783 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,461 | ₩3,944 | ₩3,461 | ₩3,669 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,421 | ₩3,676 | ₩3,381 | ₩3,461 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,393 | ₩3,475 | ₩3,385 | ₩3,475 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,485 | ₩3,515 | ₩3,434 | ₩3,464 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,153 | ₩3,622 | ₩3,153 | ₩3,434 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,179 | ₩3,179 | ₩3,018 | ₩3,045 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,114 | ₩3,206 | ₩3,099 | ₩3,179 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,568 | ₩3,568 | ₩3,099 | ₩3,099 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,676 | ₩3,676 | ₩2,951 | ₩3,461 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,449 | ₩3,454 | ₩3,421 | ₩3,421 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,434 | ₩3,515 | ₩3,394 | ₩3,515 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,568 | ₩3,622 | ₩3,434 | ₩3,488 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,501 | ₩3,622 | ₩3,488 | ₩3,515 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,568 | ₩3,568 | ₩3,421 | ₩3,488 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,367 | ₩3,810 | ₩3,354 | ₩3,407 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,354 | ₩3,689 | ₩3,287 | ₩3,421 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,501 | ₩3,555 | ₩3,247 | ₩3,287 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,300 | ₩4,051 | ₩3,300 | ₩3,595 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,179 | ₩3,300 | ₩3,179 | ₩3,293 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,220 | ₩3,220 | ₩3,153 | ₩3,166 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,257 | ₩3,300 | ₩2,918 | ₩3,092 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,522 | ₩3,522 | ₩3,287 | ₩3,347 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,689 | ₩3,689 | ₩3,461 | ₩3,501 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,448 | ₩3,810 | ₩3,448 | ₩3,736 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,555 | ₩3,823 | ₩3,287 | ₩3,287 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,528 | ₩3,705 | ₩3,488 | ₩3,555 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,676 | ₩3,874 | ₩3,501 | ₩3,515 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,644 | ₩4,302 | ₩3,644 | ₩3,750 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,783 | ₩3,783 | ₩3,501 | ₩3,589 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,609 | ₩3,783 | ₩3,515 | ₩3,783 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,320 | ₩3,606 | ₩3,288 | ₩3,488 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,461 | ₩3,488 | ₩3,247 | ₩3,253 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,462 | ₩3,568 | ₩3,461 | ₩3,535 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,797 | ₩3,917 | ₩3,542 | ₩3,676 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,085 | ₩4,085 | ₩3,354 | ₩3,636 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,065 | ₩4,293 | ₩4,065 | ₩4,136 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,025 | ₩4,494 | ₩4,025 | ₩4,065 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,078 | ₩4,387 | ₩3,729 | ₩4,159 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,159 | ₩4,239 | ₩4,025 | ₩4,172 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,105 | ₩4,387 | ₩4,105 | ₩4,159 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,622 | ₩4,360 | ₩3,622 | ₩4,105 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,038 | ₩4,226 | ₩3,890 | ₩3,890 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,958 | ₩4,279 | ₩3,913 | ₩4,018 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,810 | ₩4,092 | ₩3,676 | ₩3,877 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,636 | ₩3,856 | ₩3,626 | ₩3,729 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,354 | ₩3,743 | ₩3,354 | ₩3,636 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,689 | ₩3,841 | ₩3,421 | ₩3,577 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,931 | ₩3,955 | ₩3,743 | ₩3,756 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,226 | ₩5,151 | ₩3,689 | ₩3,689 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,347 | ₩4,360 | ₩3,857 | ₩4,172 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,306 | ₩4,508 | ₩4,239 | ₩4,293 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,534 | ₩4,534 | ₩4,239 | ₩4,306 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,709 | ₩4,722 | ₩4,198 | ₩4,575 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,098 | ₩5,306 | ₩4,749 | ₩4,843 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,500 | ₩5,634 | ₩5,098 | ₩5,098 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,567 | ₩5,702 | ₩5,406 | ₩5,433 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,038 | ₩6,359 | ₩5,406 | ₩5,661 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,332 | ₩6,345 | ₩5,581 | ₩5,581 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,641 | ₩7,244 | ₩6,183 | ₩6,466 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,627 | ₩7,137 | ₩6,399 | ₩6,734 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,916 | ₩7,378 | ₩5,889 | ₩6,573 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,399 | ₩6,399 | ₩5,836 | ₩5,849 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,956 | ₩6,815 | ₩5,702 | ₩6,372 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,782 | ₩6,104 | ₩5,567 | ₩5,836 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,648 | ₩6,077 | ₩5,232 | ₩5,688 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,305 | ₩7,244 | ₩5,380 | ₩6,010 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,506 | ₩6,587 | ₩5,194 | ₩5,366 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,110 | ₩7,285 | ₩6,238 | ₩6,399 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,432 | ₩7,894 | ₩7,110 | ₩7,298 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,928 | ₩9,364 | ₩7,244 | ₩7,553 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,291 | ₩8,814 | ₩7,647 | ₩8,157 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,693 | ₩14,086 | ₩7,821 | ₩9,310 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,788 | ₩9,860 | ₩6,788 | ₩7,687 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,150 | ₩7,986 | ₩5,554 | ₩7,338 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,996 | ₩19,821 | ₩8,613 | ₩9,968 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,491 | ₩33,686 | ₩8,157 | ₩23,356 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,139 | ₩3,179 | ₩2,992 | ₩3,018 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,925 | ₩3,307 | ₩2,911 | ₩3,193 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,777 | ₩3,139 | ₩2,710 | ₩2,925 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,967 | ₩2,967 | ₩2,766 | ₩2,857 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,059 | ₩3,059 | ₩2,737 | ₩2,857 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,992 | ₩3,139 | ₩2,871 | ₩2,951 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,777 | ₩2,931 | ₩2,710 | ₩2,931 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,696 | ₩2,780 | ₩2,656 | ₩2,696 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,938 | ₩2,938 | ₩2,576 | ₩2,656 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,764 | ₩3,169 | ₩2,750 | ₩2,790 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,951 | ₩2,978 | ₩2,804 | ₩2,831 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,166 | ₩3,314 | ₩2,683 | ₩2,965 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,233 | ₩3,260 | ₩3,112 | ₩3,153 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,220 | ₩3,461 | ₩3,193 | ₩3,247 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,354 | ₩3,461 | ₩3,099 | ₩3,300 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,051 | ₩4,145 | ₩3,367 | ₩3,367 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,132 | ₩4,293 | ₩3,823 | ₩4,038 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,716 | ₩3,984 | ₩3,434 | ₩3,823 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,145 | ₩4,279 | ₩3,756 | ₩3,783 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,494 | ₩4,025 | ₩4,132 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,508 | ₩4,816 | ₩3,756 | ₩4,159 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,219 | ₩5,219 | ₩4,467 | ₩4,521 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,742 | ₩6,037 | ₩4,990 | ₩5,031 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,587 | ₩7,067 | ₩5,428 | ₩6,399 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,983 | ₩6,023 | ₩4,695 | ₩5,151 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,627 | ₩6,627 | ₩5,052 | ₩6,037 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,427 | ₩6,506 | ₩4,427 | ₩6,077 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,810 | ₩4,669 | ₩3,715 | ₩4,467 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,319 | ₩5,433 | ₩3,919 | ₩4,025 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,360 | ₩5,634 | ₩4,320 | ₩5,460 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,132 | ₩4,722 | ₩4,025 | ₩4,711 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,508 | ₩5,044 | ₩4,347 | ₩4,872 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,583 | ₩5,044 | ₩4,583 | ₩4,915 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,497 | ₩4,905 | ₩4,389 | ₩4,905 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,250 | ₩5,012 | ₩4,100 | ₩4,497 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,864 | ₩4,293 | ₩3,864 | ₩4,282 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,379 | ₩4,475 | ₩4,078 | ₩4,100 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,078 | ₩4,422 | ₩4,078 | ₩4,379 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,078 | ₩4,615 | ₩4,078 | ₩4,347 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,658 | ₩4,926 | ₩4,325 | ₩4,411 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,400 | ₩4,894 | ₩4,400 | ₩4,851 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,658 | ₩4,658 | ₩4,304 | ₩4,443 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,948 | ₩5,044 | ₩4,336 | ₩4,808 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,808 | ₩4,980 | ₩4,518 | ₩4,658 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,905 | ₩5,270 | ₩4,518 | ₩4,990 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,312 | ₩5,795 | ₩4,915 | ₩4,958 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,268 | ₩8,586 | ₩4,679 | ₩5,688 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,722 | ₩8,961 | ₩4,508 | ₩6,203 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,508 | ₩5,302 | ₩4,508 | ₩4,948 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,860 | ₩5,903 | ₩3,971 | ₩4,701 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,278 | ₩6,482 | ₩5,903 | ₩5,903 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,987 | ₩7,083 | ₩5,710 | ₩6,482 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,169 | ₩7,373 | ₩6,761 | ₩6,976 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,169 | ₩7,491 | ₩6,665 | ₩7,223 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,472 | ₩7,416 | ₩6,343 | ₩6,954 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,795 | ₩7,513 | ₩5,667 | ₩6,675 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,581 | ₩6,332 | ₩5,516 | ₩5,967 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,581 | ₩5,677 | ₩5,259 | ₩5,473 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,117 | ₩6,225 | ₩5,516 | ₩5,752 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,353 | ₩6,708 | ₩6,235 | ₩6,278 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,633 | ₩6,869 | ₩5,688 | ₩6,557 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,976 | ₩7,437 | ₩6,718 | ₩7,083 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,922 | ₩7,963 | ₩6,697 | ₩7,856 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,450 | ₩7,319 | ₩6,439 | ₩6,568 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,321 | ₩6,826 | ₩6,117 | ₩6,450 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,128 | ₩9,122 | ₩6,128 | ₩7,191 | +17.34% | 56.9만 |
|---|