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 | ₩3,065 | ₩3,126 | ₩3,025 | ₩3,092 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,012 | ₩3,099 | ₩2,985 | ₩3,052 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,106 | ₩3,199 | ₩3,012 | ₩3,012 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,293 | ₩3,346 | ₩3,146 | ₩3,199 | -2.85% | 1만 |
| 2026.10.05 | ₩3,119 | ₩3,413 | ₩3,119 | ₩3,280 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,077 | ₩3,253 | ₩3,025 | ₩3,146 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,146 | ₩3,146 | ₩2,998 | ₩3,092 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,052 | ₩3,346 | ₩3,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,213 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,561 | ₩3,591 | ₩3,213 | ₩3,213 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,016 | ₩4,123 | ₩3,641 | ₩3,668 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,069 | ₩4,230 | ₩3,748 | ₩4,176 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,989 | ₩4,913 | ₩3,494 | ₩4,190 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,918 | ₩3,440 | ₩2,918 | ₩3,087 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,945 | ₩2,945 | ₩2,945 | ₩2,945 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,945 | ₩2,985 | ₩2,945 | ₩2,945 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,065 | ₩3,065 | ₩2,945 | ₩2,998 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,119 | ₩3,172 | ₩3,065 | ₩3,172 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,172 | ₩3,277 | ₩2,972 | ₩3,119 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,079 | ₩3,360 | ₩3,025 | ₩3,199 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,106 | ₩3,447 | ₩3,079 | ₩3,146 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,213 | ₩3,226 | ₩3,079 | ₩3,092 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,266 | ₩3,280 | ₩3,199 | ₩3,199 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,326 | ₩3,346 | ₩3,199 | ₩3,293 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,360 | ₩3,409 | ₩3,346 | ₩3,346 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,266 | ₩3,413 | ₩3,266 | ₩3,360 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,206 | ₩3,346 | ₩3,186 | ₩3,320 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,146 | ₩3,271 | ₩3,119 | ₩3,213 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,320 | ₩3,387 | ₩3,186 | ₩3,253 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,346 | ₩3,346 | ₩3,092 | ₩3,306 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,480 | ₩3,480 | ₩3,280 | ₩3,387 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,322 | ₩3,454 | ₩3,255 | ₩3,306 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,494 | ₩3,494 | ₩3,293 | ₩3,293 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,393 | ₩3,408 | ₩3,280 | ₩3,280 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,387 | ₩3,440 | ₩3,387 | ₩3,440 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,413 | ₩3,474 | ₩3,387 | ₩3,454 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,448 | ₩3,480 | ₩3,427 | ₩3,427 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,474 | ₩3,494 | ₩3,435 | ₩3,440 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,587 | ₩3,674 | ₩3,467 | ₩3,494 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,601 | ₩3,614 | ₩3,547 | ₩3,587 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,882 | ₩3,882 | ₩3,413 | ₩3,641 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,654 | ₩3,748 | ₩3,614 | ₩3,748 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,882 | ₩4,002 | ₩3,641 | ₩3,708 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,708 | ₩3,815 | ₩3,614 | ₩3,735 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,681 | ₩3,681 | ₩3,480 | ₩3,654 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,628 | ₩3,741 | ₩3,601 | ₩3,668 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,694 | ₩4,283 | ₩3,694 | ₩3,842 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,520 | ₩3,601 | ₩3,520 | ₩3,547 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,554 | ₩3,561 | ₩3,494 | ₩3,520 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,534 | ₩3,648 | ₩3,480 | ₩3,480 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,480 | ₩3,561 | ₩3,363 | ₩3,520 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,454 | ₩3,507 | ₩3,346 | ₩3,346 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,413 | ₩3,614 | ₩3,346 | ₩3,454 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,507 | ₩3,561 | ₩3,413 | ₩3,413 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,601 | ₩3,601 | ₩3,413 | ₩3,454 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,547 | ₩3,668 | ₩3,454 | ₩3,467 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,373 | ₩3,634 | ₩3,373 | ₩3,507 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,373 | ₩3,614 | ₩3,367 | ₩3,413 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,423 | ₩3,694 | ₩3,346 | ₩3,373 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,668 | ₩3,668 | ₩3,387 | ₩3,387 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,601 | ₩3,607 | ₩3,482 | ₩3,494 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,547 | ₩3,677 | ₩3,480 | ₩3,520 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,587 | ₩3,815 | ₩3,583 | ₩3,628 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,775 | ₩3,882 | ₩3,694 | ₩3,694 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,217 | ₩4,217 | ₩3,882 | ₩3,922 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,357 | ₩4,591 | ₩4,237 | ₩4,257 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,069 | ₩4,819 | ₩4,056 | ₩4,350 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,949 | ₩4,337 | ₩3,922 | ₩4,136 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,909 | ₩4,524 | ₩3,810 | ₩4,431 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,631 | ₩4,685 | ₩3,547 | ₩3,962 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,440 | ₩3,587 | ₩3,400 | ₩3,427 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,413 | ₩3,574 | ₩3,413 | ₩3,534 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,628 | ₩3,628 | ₩3,450 | ₩3,480 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,641 | ₩3,802 | ₩3,412 | ₩3,534 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,802 | ₩3,802 | ₩3,614 | ₩3,614 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,721 | ₩3,895 | ₩3,488 | ₩3,721 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,547 | ₩3,976 | ₩3,460 | ₩3,842 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,280 | ₩3,607 | ₩3,239 | ₩3,574 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,694 | ₩3,802 | ₩3,293 | ₩3,400 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩4,002 | ₩4,043 | ₩3,373 | ₩3,387 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,551 | ₩5,287 | ₩3,802 | ₩4,123 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,792 | ₩4,911 | ₩4,618 | ₩4,618 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,020 | ₩5,038 | ₩4,712 | ₩4,899 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,672 | ₩5,502 | ₩4,672 | ₩4,899 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,872 | ₩5,354 | ₩4,685 | ₩4,953 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,444 | ₩6,425 | ₩4,364 | ₩5,247 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,796 | ₩7,951 | ₩4,310 | ₩4,404 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,680 | ₩7,683 | ₩4,136 | ₩6,224 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,199 | ₩14,336 | ₩3,199 | ₩7,161 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,146 | ₩3,304 | ₩3,079 | ₩3,198 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,179 | ₩3,360 | ₩3,079 | ₩3,360 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,293 | ₩3,454 | ₩3,280 | ₩3,280 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,226 | ₩3,306 | ₩3,226 | ₩3,280 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,280 | ₩3,494 | ₩3,253 | ₩3,253 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,213 | ₩3,520 | ₩3,213 | ₩3,507 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,320 | ₩3,452 | ₩3,320 | ₩3,373 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,387 | ₩3,387 | ₩3,387 | ₩3,387 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,541 | ₩3,541 | ₩3,373 | ₩3,373 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,520 | ₩3,949 | ₩3,494 | ₩3,494 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,480 | ₩3,895 | ₩3,480 | ₩3,547 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,554 | ₩3,581 | ₩3,373 | ₩3,427 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,788 | ₩3,802 | ₩3,662 | ₩3,735 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,748 | ₩4,096 | ₩3,681 | ₩3,875 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,480 | ₩3,519 | ₩3,480 | ₩3,494 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,480 | ₩3,581 | ₩3,480 | ₩3,581 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,520 | ₩3,882 | ₩3,447 | ₩3,574 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,641 | ₩3,721 | ₩3,480 | ₩3,581 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,708 | ₩4,016 | ₩3,373 | ₩3,815 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,775 | ₩3,802 | ₩3,561 | ₩3,587 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,574 | ₩3,802 | ₩3,520 | ₩3,775 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,454 | ₩3,935 | ₩3,454 | ₩3,661 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,413 | ₩3,668 | ₩3,373 | ₩3,454 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,385 | ₩3,467 | ₩3,377 | ₩3,467 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,478 | ₩3,507 | ₩3,427 | ₩3,456 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,146 | ₩3,614 | ₩3,146 | ₩3,427 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,172 | ₩3,172 | ₩3,012 | ₩3,039 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,107 | ₩3,199 | ₩3,092 | ₩3,172 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,561 | ₩3,561 | ₩3,092 | ₩3,092 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,668 | ₩3,668 | ₩2,945 | ₩3,454 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,441 | ₩3,447 | ₩3,413 | ₩3,413 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,427 | ₩3,507 | ₩3,387 | ₩3,507 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,561 | ₩3,614 | ₩3,427 | ₩3,480 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,494 | ₩3,614 | ₩3,480 | ₩3,507 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,561 | ₩3,561 | ₩3,413 | ₩3,480 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,360 | ₩3,802 | ₩3,346 | ₩3,400 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,346 | ₩3,681 | ₩3,280 | ₩3,413 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,494 | ₩3,547 | ₩3,239 | ₩3,280 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,293 | ₩4,043 | ₩3,293 | ₩3,587 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,172 | ₩3,293 | ₩3,172 | ₩3,286 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,213 | ₩3,213 | ₩3,146 | ₩3,159 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,250 | ₩3,293 | ₩2,911 | ₩3,085 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,514 | ₩3,514 | ₩3,280 | ₩3,340 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,681 | ₩3,681 | ₩3,454 | ₩3,494 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,440 | ₩3,802 | ₩3,440 | ₩3,728 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,547 | ₩3,815 | ₩3,280 | ₩3,280 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,520 | ₩3,697 | ₩3,480 | ₩3,547 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,668 | ₩3,866 | ₩3,494 | ₩3,507 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,636 | ₩4,293 | ₩3,636 | ₩3,741 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,775 | ₩3,775 | ₩3,494 | ₩3,581 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,601 | ₩3,775 | ₩3,507 | ₩3,775 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,313 | ₩3,598 | ₩3,281 | ₩3,480 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,454 | ₩3,480 | ₩3,239 | ₩3,246 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,455 | ₩3,561 | ₩3,454 | ₩3,527 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,788 | ₩3,909 | ₩3,534 | ₩3,668 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,076 | ₩4,076 | ₩3,346 | ₩3,628 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,056 | ₩4,283 | ₩4,056 | ₩4,127 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,016 | ₩4,484 | ₩4,016 | ₩4,056 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,069 | ₩4,377 | ₩3,721 | ₩4,150 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,150 | ₩4,230 | ₩4,016 | ₩4,163 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,096 | ₩4,377 | ₩4,096 | ₩4,150 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,614 | ₩4,350 | ₩3,614 | ₩4,096 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,029 | ₩4,217 | ₩3,882 | ₩3,882 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,949 | ₩4,270 | ₩3,905 | ₩4,009 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,802 | ₩4,083 | ₩3,668 | ₩3,868 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,628 | ₩3,847 | ₩3,618 | ₩3,721 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,346 | ₩3,735 | ₩3,346 | ₩3,628 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,681 | ₩3,832 | ₩3,413 | ₩3,569 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,922 | ₩3,946 | ₩3,735 | ₩3,748 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,217 | ₩5,140 | ₩3,681 | ₩3,681 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,337 | ₩4,350 | ₩3,848 | ₩4,163 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,297 | ₩4,498 | ₩4,230 | ₩4,283 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,524 | ₩4,524 | ₩4,230 | ₩4,297 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,698 | ₩4,712 | ₩4,188 | ₩4,565 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,087 | ₩5,294 | ₩4,739 | ₩4,832 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,488 | ₩5,622 | ₩5,087 | ₩5,087 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,555 | ₩5,689 | ₩5,394 | ₩5,421 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,025 | ₩6,345 | ₩5,394 | ₩5,649 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,318 | ₩6,331 | ₩5,568 | ₩5,568 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,626 | ₩7,228 | ₩6,170 | ₩6,452 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,613 | ₩7,121 | ₩6,385 | ₩6,720 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,903 | ₩7,362 | ₩5,876 | ₩6,559 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,385 | ₩6,385 | ₩5,823 | ₩5,836 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,943 | ₩6,800 | ₩5,689 | ₩6,358 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,769 | ₩6,091 | ₩5,555 | ₩5,823 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,635 | ₩6,064 | ₩5,220 | ₩5,676 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,291 | ₩7,228 | ₩5,368 | ₩5,997 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,492 | ₩6,572 | ₩5,183 | ₩5,354 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,094 | ₩7,268 | ₩6,224 | ₩6,385 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,416 | ₩7,876 | ₩7,094 | ₩7,282 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,911 | ₩9,343 | ₩7,228 | ₩7,536 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,272 | ₩8,794 | ₩7,630 | ₩8,139 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,674 | ₩14,055 | ₩7,804 | ₩9,290 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,773 | ₩9,839 | ₩6,773 | ₩7,670 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,135 | ₩7,969 | ₩5,542 | ₩7,322 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,954 | ₩19,778 | ₩8,594 | ₩9,946 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,468 | ₩33,612 | ₩8,139 | ₩23,305 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,132 | ₩3,172 | ₩2,985 | ₩3,012 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,918 | ₩3,300 | ₩2,905 | ₩3,186 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,771 | ₩3,132 | ₩2,704 | ₩2,918 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,961 | ₩2,961 | ₩2,760 | ₩2,851 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,052 | ₩3,052 | ₩2,731 | ₩2,851 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,985 | ₩3,132 | ₩2,865 | ₩2,945 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,771 | ₩2,925 | ₩2,704 | ₩2,925 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,691 | ₩2,774 | ₩2,650 | ₩2,691 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,931 | ₩2,931 | ₩2,570 | ₩2,650 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,757 | ₩3,162 | ₩2,744 | ₩2,784 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,945 | ₩2,972 | ₩2,798 | ₩2,824 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,159 | ₩3,306 | ₩2,677 | ₩2,958 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,226 | ₩3,253 | ₩3,106 | ₩3,146 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,213 | ₩3,454 | ₩3,186 | ₩3,239 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,346 | ₩3,454 | ₩3,092 | ₩3,293 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,043 | ₩4,136 | ₩3,360 | ₩3,360 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,123 | ₩4,283 | ₩3,815 | ₩4,029 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,708 | ₩3,976 | ₩3,427 | ₩3,815 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,136 | ₩4,270 | ₩3,748 | ₩3,775 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,016 | ₩4,484 | ₩4,016 | ₩4,123 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,498 | ₩4,806 | ₩3,748 | ₩4,150 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,207 | ₩5,207 | ₩4,457 | ₩4,511 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,729 | ₩6,024 | ₩4,980 | ₩5,020 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,575 | ₩7,052 | ₩5,416 | ₩6,385 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,970 | ₩6,010 | ₩4,685 | ₩5,140 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,613 | ₩6,613 | ₩5,041 | ₩6,024 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,417 | ₩6,492 | ₩4,417 | ₩6,064 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,802 | ₩4,658 | ₩3,707 | ₩4,457 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,307 | ₩5,421 | ₩3,910 | ₩4,016 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,350 | ₩5,622 | ₩4,310 | ₩5,448 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,123 | ₩4,712 | ₩4,016 | ₩4,701 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,498 | ₩5,033 | ₩4,337 | ₩4,862 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,573 | ₩5,033 | ₩4,573 | ₩4,905 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,487 | ₩4,894 | ₩4,380 | ₩4,894 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,241 | ₩5,001 | ₩4,091 | ₩4,487 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,855 | ₩4,283 | ₩3,855 | ₩4,273 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,369 | ₩4,466 | ₩4,069 | ₩4,091 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,069 | ₩4,412 | ₩4,069 | ₩4,369 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,069 | ₩4,605 | ₩4,069 | ₩4,337 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,648 | ₩4,915 | ₩4,316 | ₩4,401 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,391 | ₩4,883 | ₩4,391 | ₩4,840 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,648 | ₩4,648 | ₩4,294 | ₩4,433 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,937 | ₩5,033 | ₩4,326 | ₩4,797 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,797 | ₩4,969 | ₩4,508 | ₩4,648 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,894 | ₩5,258 | ₩4,508 | ₩4,980 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,301 | ₩5,783 | ₩4,905 | ₩4,947 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,254 | ₩8,567 | ₩4,669 | ₩5,676 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,712 | ₩8,942 | ₩4,498 | ₩6,190 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,498 | ₩5,290 | ₩4,498 | ₩4,937 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,847 | ₩5,890 | ₩3,962 | ₩4,690 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,265 | ₩6,468 | ₩5,890 | ₩5,890 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,971 | ₩7,068 | ₩5,697 | ₩6,468 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,153 | ₩7,357 | ₩6,746 | ₩6,961 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,153 | ₩7,475 | ₩6,650 | ₩7,207 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,457 | ₩7,400 | ₩6,329 | ₩6,939 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,783 | ₩7,496 | ₩5,654 | ₩6,661 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,568 | ₩6,318 | ₩5,504 | ₩5,954 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,568 | ₩5,665 | ₩5,247 | ₩5,461 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,104 | ₩6,211 | ₩5,504 | ₩5,740 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,340 | ₩6,693 | ₩6,222 | ₩6,265 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,618 | ₩6,854 | ₩5,676 | ₩6,543 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,961 | ₩7,421 | ₩6,704 | ₩7,068 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,907 | ₩7,946 | ₩6,682 | ₩7,839 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,436 | ₩7,303 | ₩6,425 | ₩6,554 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,307 | ₩6,811 | ₩6,104 | ₩6,436 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,115 | ₩9,102 | ₩6,115 | ₩7,175 | +17.34% | 56.9만 |
|---|