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 | ₩3,069 | ₩3,129 | ₩3,028 | ₩3,095 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,015 | ₩3,102 | ₩2,988 | ₩3,055 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,109 | ₩3,203 | ₩3,015 | ₩3,015 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,296 | ₩3,350 | ₩3,149 | ₩3,203 | -2.85% | 1만 |
| 2026.10.05 | ₩3,122 | ₩3,417 | ₩3,122 | ₩3,283 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,081 | ₩3,256 | ₩3,028 | ₩3,149 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,149 | ₩3,149 | ₩3,002 | ₩3,095 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,055 | ₩3,350 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,216 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,564 | ₩3,595 | ₩3,216 | ₩3,216 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,020 | ₩4,127 | ₩3,645 | ₩3,672 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,074 | ₩4,234 | ₩3,752 | ₩4,181 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,993 | ₩4,918 | ₩3,497 | ₩4,194 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,921 | ₩3,444 | ₩2,921 | ₩3,090 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,948 | ₩2,948 | ₩2,948 | ₩2,948 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,948 | ₩2,988 | ₩2,948 | ₩2,948 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,069 | ₩3,069 | ₩2,948 | ₩3,002 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,122 | ₩3,176 | ₩3,069 | ₩3,176 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,176 | ₩3,280 | ₩2,975 | ₩3,122 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,082 | ₩3,363 | ₩3,028 | ₩3,203 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,109 | ₩3,451 | ₩3,082 | ₩3,149 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,216 | ₩3,229 | ₩3,082 | ₩3,095 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,283 | ₩3,203 | ₩3,203 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,330 | ₩3,350 | ₩3,203 | ₩3,296 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,363 | ₩3,413 | ₩3,350 | ₩3,350 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,270 | ₩3,417 | ₩3,270 | ₩3,363 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,209 | ₩3,350 | ₩3,189 | ₩3,323 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,149 | ₩3,275 | ₩3,122 | ₩3,216 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,323 | ₩3,390 | ₩3,189 | ₩3,256 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,350 | ₩3,350 | ₩3,095 | ₩3,310 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,484 | ₩3,484 | ₩3,283 | ₩3,390 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,326 | ₩3,457 | ₩3,259 | ₩3,310 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,497 | ₩3,497 | ₩3,296 | ₩3,296 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,397 | ₩3,412 | ₩3,283 | ₩3,283 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,390 | ₩3,444 | ₩3,390 | ₩3,444 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,417 | ₩3,477 | ₩3,390 | ₩3,457 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,452 | ₩3,484 | ₩3,430 | ₩3,430 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,477 | ₩3,497 | ₩3,438 | ₩3,444 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,591 | ₩3,678 | ₩3,471 | ₩3,497 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,605 | ₩3,618 | ₩3,551 | ₩3,591 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,886 | ₩3,886 | ₩3,417 | ₩3,645 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,658 | ₩3,752 | ₩3,618 | ₩3,752 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,886 | ₩4,007 | ₩3,645 | ₩3,712 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,712 | ₩3,819 | ₩3,618 | ₩3,739 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,685 | ₩3,685 | ₩3,484 | ₩3,658 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,631 | ₩3,745 | ₩3,605 | ₩3,672 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,698 | ₩4,288 | ₩3,698 | ₩3,846 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,524 | ₩3,605 | ₩3,524 | ₩3,551 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,558 | ₩3,564 | ₩3,497 | ₩3,524 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,538 | ₩3,652 | ₩3,484 | ₩3,484 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,484 | ₩3,564 | ₩3,366 | ₩3,524 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,457 | ₩3,511 | ₩3,350 | ₩3,350 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,417 | ₩3,618 | ₩3,350 | ₩3,457 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,511 | ₩3,564 | ₩3,417 | ₩3,417 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,605 | ₩3,605 | ₩3,417 | ₩3,457 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,551 | ₩3,672 | ₩3,457 | ₩3,471 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,377 | ₩3,638 | ₩3,377 | ₩3,511 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,377 | ₩3,618 | ₩3,370 | ₩3,417 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,426 | ₩3,698 | ₩3,350 | ₩3,377 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,672 | ₩3,672 | ₩3,390 | ₩3,390 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,605 | ₩3,611 | ₩3,485 | ₩3,497 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,551 | ₩3,681 | ₩3,484 | ₩3,524 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,591 | ₩3,819 | ₩3,587 | ₩3,631 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,779 | ₩3,886 | ₩3,698 | ₩3,698 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,221 | ₩4,221 | ₩3,886 | ₩3,926 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,362 | ₩4,596 | ₩4,241 | ₩4,261 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,074 | ₩4,824 | ₩4,060 | ₩4,355 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,953 | ₩4,342 | ₩3,926 | ₩4,141 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,913 | ₩4,529 | ₩3,814 | ₩4,435 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,636 | ₩4,690 | ₩3,551 | ₩3,966 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,444 | ₩3,591 | ₩3,404 | ₩3,430 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,417 | ₩3,578 | ₩3,417 | ₩3,538 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,631 | ₩3,631 | ₩3,453 | ₩3,484 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,645 | ₩3,806 | ₩3,416 | ₩3,538 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,806 | ₩3,806 | ₩3,618 | ₩3,618 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,725 | ₩3,899 | ₩3,492 | ₩3,725 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,551 | ₩3,980 | ₩3,464 | ₩3,846 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,283 | ₩3,611 | ₩3,243 | ₩3,578 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,698 | ₩3,806 | ₩3,296 | ₩3,404 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩4,007 | ₩4,047 | ₩3,377 | ₩3,390 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,556 | ₩5,293 | ₩3,806 | ₩4,127 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,797 | ₩4,917 | ₩4,623 | ₩4,623 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,025 | ₩5,044 | ₩4,717 | ₩4,904 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,677 | ₩5,507 | ₩4,677 | ₩4,904 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,878 | ₩5,360 | ₩4,690 | ₩4,958 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,449 | ₩6,432 | ₩4,368 | ₩5,253 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,802 | ₩7,960 | ₩4,315 | ₩4,409 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,687 | ₩7,692 | ₩4,141 | ₩6,231 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,203 | ₩14,352 | ₩3,203 | ₩7,169 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,149 | ₩3,307 | ₩3,082 | ₩3,201 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,183 | ₩3,363 | ₩3,082 | ₩3,363 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,296 | ₩3,457 | ₩3,283 | ₩3,283 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,229 | ₩3,310 | ₩3,229 | ₩3,283 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,283 | ₩3,497 | ₩3,256 | ₩3,256 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,216 | ₩3,524 | ₩3,216 | ₩3,511 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,323 | ₩3,456 | ₩3,323 | ₩3,377 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,390 | ₩3,390 | ₩3,390 | ₩3,390 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,544 | ₩3,544 | ₩3,377 | ₩3,377 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,524 | ₩3,953 | ₩3,497 | ₩3,497 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,484 | ₩3,899 | ₩3,484 | ₩3,551 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,558 | ₩3,585 | ₩3,377 | ₩3,430 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,792 | ₩3,806 | ₩3,666 | ₩3,739 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,752 | ₩4,100 | ₩3,685 | ₩3,879 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,484 | ₩3,523 | ₩3,484 | ₩3,497 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,484 | ₩3,585 | ₩3,484 | ₩3,585 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,524 | ₩3,886 | ₩3,451 | ₩3,578 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,645 | ₩3,725 | ₩3,484 | ₩3,585 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,712 | ₩4,020 | ₩3,377 | ₩3,819 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,779 | ₩3,806 | ₩3,564 | ₩3,591 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,578 | ₩3,806 | ₩3,524 | ₩3,779 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,457 | ₩3,940 | ₩3,457 | ₩3,665 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,417 | ₩3,672 | ₩3,377 | ₩3,457 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,389 | ₩3,471 | ₩3,381 | ₩3,471 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,481 | ₩3,511 | ₩3,430 | ₩3,460 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,149 | ₩3,618 | ₩3,149 | ₩3,430 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,042 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,110 | ₩3,203 | ₩3,095 | ₩3,176 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,564 | ₩3,564 | ₩3,095 | ₩3,095 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,672 | ₩3,672 | ₩2,948 | ₩3,457 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,445 | ₩3,451 | ₩3,417 | ₩3,417 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,430 | ₩3,511 | ₩3,390 | ₩3,511 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,564 | ₩3,618 | ₩3,430 | ₩3,484 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,497 | ₩3,618 | ₩3,484 | ₩3,511 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,564 | ₩3,564 | ₩3,417 | ₩3,484 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,363 | ₩3,806 | ₩3,350 | ₩3,404 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,350 | ₩3,685 | ₩3,283 | ₩3,417 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,497 | ₩3,551 | ₩3,243 | ₩3,283 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,296 | ₩4,047 | ₩3,296 | ₩3,591 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,176 | ₩3,296 | ₩3,176 | ₩3,290 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,216 | ₩3,216 | ₩3,149 | ₩3,162 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,254 | ₩3,296 | ₩2,915 | ₩3,089 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,518 | ₩3,518 | ₩3,283 | ₩3,343 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,685 | ₩3,685 | ₩3,457 | ₩3,497 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,444 | ₩3,806 | ₩3,444 | ₩3,732 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,551 | ₩3,819 | ₩3,283 | ₩3,283 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,524 | ₩3,701 | ₩3,484 | ₩3,551 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,672 | ₩3,870 | ₩3,497 | ₩3,511 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,639 | ₩4,297 | ₩3,639 | ₩3,745 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,779 | ₩3,779 | ₩3,497 | ₩3,585 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,605 | ₩3,779 | ₩3,511 | ₩3,779 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,317 | ₩3,602 | ₩3,284 | ₩3,484 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,484 | ₩3,243 | ₩3,250 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,459 | ₩3,564 | ₩3,457 | ₩3,531 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,792 | ₩3,913 | ₩3,538 | ₩3,672 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,080 | ₩4,080 | ₩3,350 | ₩3,631 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,288 | ₩4,060 | ₩4,131 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,020 | ₩4,489 | ₩4,020 | ₩4,060 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,074 | ₩4,382 | ₩3,725 | ₩4,154 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,154 | ₩4,234 | ₩4,020 | ₩4,167 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,100 | ₩4,382 | ₩4,100 | ₩4,154 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,618 | ₩4,355 | ₩3,618 | ₩4,100 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,033 | ₩4,221 | ₩3,886 | ₩3,886 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,953 | ₩4,275 | ₩3,909 | ₩4,013 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,806 | ₩4,087 | ₩3,672 | ₩3,873 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,631 | ₩3,851 | ₩3,622 | ₩3,725 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,350 | ₩3,739 | ₩3,350 | ₩3,631 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,685 | ₩3,836 | ₩3,417 | ₩3,572 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,926 | ₩3,950 | ₩3,739 | ₩3,752 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,221 | ₩5,146 | ₩3,685 | ₩3,685 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,342 | ₩4,355 | ₩3,853 | ₩4,167 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,301 | ₩4,502 | ₩4,234 | ₩4,288 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,529 | ₩4,529 | ₩4,234 | ₩4,301 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,703 | ₩4,717 | ₩4,193 | ₩4,569 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,092 | ₩5,300 | ₩4,744 | ₩4,837 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,494 | ₩5,628 | ₩5,092 | ₩5,092 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,561 | ₩5,695 | ₩5,400 | ₩5,427 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,031 | ₩6,352 | ₩5,400 | ₩5,655 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,325 | ₩6,338 | ₩5,574 | ₩5,574 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,633 | ₩7,236 | ₩6,176 | ₩6,459 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,620 | ₩7,129 | ₩6,392 | ₩6,727 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,909 | ₩7,370 | ₩5,883 | ₩6,566 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,392 | ₩6,392 | ₩5,829 | ₩5,842 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,950 | ₩6,807 | ₩5,695 | ₩6,365 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,775 | ₩6,097 | ₩5,561 | ₩5,829 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,641 | ₩6,070 | ₩5,226 | ₩5,682 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,298 | ₩7,236 | ₩5,373 | ₩6,003 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,499 | ₩6,579 | ₩5,189 | ₩5,360 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,102 | ₩7,276 | ₩6,231 | ₩6,392 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,424 | ₩7,885 | ₩7,102 | ₩7,290 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,920 | ₩9,353 | ₩7,236 | ₩7,544 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,281 | ₩8,804 | ₩7,638 | ₩8,147 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,683 | ₩14,070 | ₩7,812 | ₩9,300 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,781 | ₩9,849 | ₩6,781 | ₩7,678 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,142 | ₩7,977 | ₩5,548 | ₩7,330 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,975 | ₩19,799 | ₩8,603 | ₩9,956 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,479 | ₩33,648 | ₩8,147 | ₩23,330 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,136 | ₩3,176 | ₩2,988 | ₩3,015 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,921 | ₩3,303 | ₩2,908 | ₩3,189 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,774 | ₩3,136 | ₩2,707 | ₩2,921 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,964 | ₩2,964 | ₩2,763 | ₩2,854 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,055 | ₩3,055 | ₩2,734 | ₩2,854 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,988 | ₩3,136 | ₩2,868 | ₩2,948 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,774 | ₩2,928 | ₩2,707 | ₩2,928 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,693 | ₩2,777 | ₩2,653 | ₩2,693 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,935 | ₩2,935 | ₩2,573 | ₩2,653 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,760 | ₩3,165 | ₩2,747 | ₩2,787 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,948 | ₩2,975 | ₩2,801 | ₩2,827 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,162 | ₩3,310 | ₩2,680 | ₩2,961 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,229 | ₩3,256 | ₩3,109 | ₩3,149 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,216 | ₩3,457 | ₩3,189 | ₩3,243 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,457 | ₩3,095 | ₩3,296 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,047 | ₩4,141 | ₩3,363 | ₩3,363 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,127 | ₩4,288 | ₩3,819 | ₩4,033 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,712 | ₩3,980 | ₩3,430 | ₩3,819 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,141 | ₩4,275 | ₩3,752 | ₩3,779 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,489 | ₩4,020 | ₩4,127 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,502 | ₩4,811 | ₩3,752 | ₩4,154 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,213 | ₩5,213 | ₩4,462 | ₩4,516 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,735 | ₩6,030 | ₩4,985 | ₩5,025 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,581 | ₩7,059 | ₩5,422 | ₩6,392 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,976 | ₩6,017 | ₩4,690 | ₩5,146 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,620 | ₩6,620 | ₩5,047 | ₩6,030 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,422 | ₩6,499 | ₩4,422 | ₩6,070 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,806 | ₩4,663 | ₩3,711 | ₩4,462 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,313 | ₩5,427 | ₩3,914 | ₩4,020 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,355 | ₩5,628 | ₩4,315 | ₩5,454 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,127 | ₩4,717 | ₩4,020 | ₩4,706 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,502 | ₩5,038 | ₩4,342 | ₩4,867 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,578 | ₩5,038 | ₩4,578 | ₩4,910 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,492 | ₩4,899 | ₩4,385 | ₩4,899 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,245 | ₩5,006 | ₩4,095 | ₩4,492 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,859 | ₩4,288 | ₩3,859 | ₩4,277 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,374 | ₩4,470 | ₩4,074 | ₩4,095 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,074 | ₩4,417 | ₩4,074 | ₩4,374 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,074 | ₩4,610 | ₩4,074 | ₩4,342 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,653 | ₩4,921 | ₩4,320 | ₩4,406 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,395 | ₩4,888 | ₩4,395 | ₩4,846 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,653 | ₩4,653 | ₩4,299 | ₩4,438 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,942 | ₩5,038 | ₩4,331 | ₩4,803 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,803 | ₩4,974 | ₩4,513 | ₩4,653 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,899 | ₩5,264 | ₩4,513 | ₩4,985 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,306 | ₩5,789 | ₩4,910 | ₩4,953 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,261 | ₩8,576 | ₩4,674 | ₩5,682 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,717 | ₩8,951 | ₩4,502 | ₩6,196 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,502 | ₩5,296 | ₩4,502 | ₩4,942 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,853 | ₩5,896 | ₩3,966 | ₩4,695 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,271 | ₩6,475 | ₩5,896 | ₩5,896 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,979 | ₩7,075 | ₩5,703 | ₩6,475 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,161 | ₩7,365 | ₩6,754 | ₩6,968 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,161 | ₩7,483 | ₩6,657 | ₩7,215 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,464 | ₩7,408 | ₩6,336 | ₩6,947 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,789 | ₩7,504 | ₩5,660 | ₩6,668 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,574 | ₩6,325 | ₩5,510 | ₩5,960 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,574 | ₩5,671 | ₩5,253 | ₩5,467 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,110 | ₩6,218 | ₩5,510 | ₩5,746 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,346 | ₩6,700 | ₩6,228 | ₩6,271 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,625 | ₩6,861 | ₩5,682 | ₩6,550 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,968 | ₩7,429 | ₩6,711 | ₩7,075 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,915 | ₩7,954 | ₩6,689 | ₩7,847 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,443 | ₩7,311 | ₩6,432 | ₩6,561 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,314 | ₩6,818 | ₩6,110 | ₩6,443 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,121 | ₩9,112 | ₩6,121 | ₩7,183 | +17.34% | 56.9만 |
|---|