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 | ₩3,071 | ₩3,131 | ₩3,030 | ₩3,097 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,017 | ₩3,104 | ₩2,990 | ₩3,057 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,111 | ₩3,205 | ₩3,017 | ₩3,017 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,299 | ₩3,352 | ₩3,151 | ₩3,205 | -2.85% | 1만 |
| 2026.10.05 | ₩3,124 | ₩3,419 | ₩3,124 | ₩3,285 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,083 | ₩3,258 | ₩3,030 | ₩3,151 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,151 | ₩3,151 | ₩3,004 | ₩3,097 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,057 | ₩3,352 | ₩3,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,218 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,567 | ₩3,598 | ₩3,218 | ₩3,218 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,130 | ₩3,647 | ₩3,674 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,076 | ₩4,237 | ₩3,755 | ₩4,184 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,996 | ₩4,921 | ₩3,500 | ₩4,197 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,923 | ₩3,446 | ₩2,923 | ₩3,092 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,950 | ₩2,990 | ₩2,950 | ₩2,950 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,071 | ₩3,071 | ₩2,950 | ₩3,004 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,124 | ₩3,178 | ₩3,071 | ₩3,178 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,178 | ₩3,283 | ₩2,977 | ₩3,124 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,084 | ₩3,366 | ₩3,030 | ₩3,205 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,111 | ₩3,453 | ₩3,084 | ₩3,151 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,218 | ₩3,232 | ₩3,084 | ₩3,097 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,272 | ₩3,285 | ₩3,205 | ₩3,205 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,332 | ₩3,352 | ₩3,205 | ₩3,299 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,366 | ₩3,415 | ₩3,352 | ₩3,352 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,272 | ₩3,419 | ₩3,272 | ₩3,366 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,211 | ₩3,352 | ₩3,191 | ₩3,325 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,151 | ₩3,277 | ₩3,124 | ₩3,218 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,325 | ₩3,392 | ₩3,191 | ₩3,258 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,352 | ₩3,352 | ₩3,097 | ₩3,312 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,486 | ₩3,486 | ₩3,285 | ₩3,392 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,328 | ₩3,460 | ₩3,261 | ₩3,312 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,500 | ₩3,500 | ₩3,299 | ₩3,299 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,399 | ₩3,414 | ₩3,285 | ₩3,285 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,392 | ₩3,446 | ₩3,392 | ₩3,446 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,419 | ₩3,480 | ₩3,392 | ₩3,460 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,454 | ₩3,486 | ₩3,433 | ₩3,433 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,480 | ₩3,500 | ₩3,441 | ₩3,446 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,594 | ₩3,681 | ₩3,473 | ₩3,500 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,607 | ₩3,620 | ₩3,553 | ₩3,594 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,889 | ₩3,889 | ₩3,419 | ₩3,647 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,661 | ₩3,755 | ₩3,620 | ₩3,755 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,889 | ₩4,009 | ₩3,647 | ₩3,714 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,714 | ₩3,822 | ₩3,620 | ₩3,741 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,687 | ₩3,687 | ₩3,486 | ₩3,661 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,634 | ₩3,748 | ₩3,607 | ₩3,674 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,701 | ₩4,291 | ₩3,701 | ₩3,848 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,527 | ₩3,607 | ₩3,527 | ₩3,553 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,560 | ₩3,567 | ₩3,500 | ₩3,527 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,540 | ₩3,654 | ₩3,486 | ₩3,486 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,486 | ₩3,567 | ₩3,368 | ₩3,527 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,460 | ₩3,513 | ₩3,352 | ₩3,352 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,419 | ₩3,620 | ₩3,352 | ₩3,460 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,513 | ₩3,567 | ₩3,419 | ₩3,419 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,607 | ₩3,607 | ₩3,419 | ₩3,460 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,553 | ₩3,674 | ₩3,460 | ₩3,473 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,379 | ₩3,641 | ₩3,379 | ₩3,513 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,379 | ₩3,620 | ₩3,372 | ₩3,419 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,429 | ₩3,701 | ₩3,352 | ₩3,379 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,674 | ₩3,674 | ₩3,392 | ₩3,392 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,607 | ₩3,614 | ₩3,488 | ₩3,500 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,553 | ₩3,683 | ₩3,486 | ₩3,527 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,594 | ₩3,822 | ₩3,590 | ₩3,634 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,781 | ₩3,889 | ₩3,701 | ₩3,701 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,224 | ₩4,224 | ₩3,889 | ₩3,929 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,365 | ₩4,599 | ₩4,244 | ₩4,264 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,076 | ₩4,827 | ₩4,063 | ₩4,358 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,956 | ₩4,345 | ₩3,929 | ₩4,143 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,915 | ₩4,532 | ₩3,816 | ₩4,438 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,640 | ₩4,693 | ₩3,553 | ₩3,969 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,446 | ₩3,594 | ₩3,406 | ₩3,433 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,419 | ₩3,580 | ₩3,419 | ₩3,540 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,634 | ₩3,634 | ₩3,455 | ₩3,486 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,647 | ₩3,808 | ₩3,418 | ₩3,540 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,808 | ₩3,808 | ₩3,620 | ₩3,620 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,728 | ₩3,902 | ₩3,494 | ₩3,728 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,553 | ₩3,982 | ₩3,466 | ₩3,848 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,285 | ₩3,614 | ₩3,245 | ₩3,580 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,701 | ₩3,808 | ₩3,299 | ₩3,406 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩4,009 | ₩4,050 | ₩3,379 | ₩3,392 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,559 | ₩5,297 | ₩3,808 | ₩4,130 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,800 | ₩4,920 | ₩4,626 | ₩4,626 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,028 | ₩5,047 | ₩4,720 | ₩4,908 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,680 | ₩5,511 | ₩4,680 | ₩4,908 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,881 | ₩5,364 | ₩4,693 | ₩4,961 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,452 | ₩6,436 | ₩4,371 | ₩5,256 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,806 | ₩7,965 | ₩4,318 | ₩4,412 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,691 | ₩7,697 | ₩4,143 | ₩6,235 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,205 | ₩14,361 | ₩3,205 | ₩7,174 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,151 | ₩3,309 | ₩3,084 | ₩3,203 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,185 | ₩3,366 | ₩3,084 | ₩3,366 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,299 | ₩3,460 | ₩3,285 | ₩3,285 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,232 | ₩3,312 | ₩3,232 | ₩3,285 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,285 | ₩3,500 | ₩3,258 | ₩3,258 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,218 | ₩3,527 | ₩3,218 | ₩3,513 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,325 | ₩3,458 | ₩3,325 | ₩3,379 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,392 | ₩3,392 | ₩3,392 | ₩3,392 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,547 | ₩3,547 | ₩3,379 | ₩3,379 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,527 | ₩3,956 | ₩3,500 | ₩3,500 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,486 | ₩3,902 | ₩3,486 | ₩3,553 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,560 | ₩3,587 | ₩3,379 | ₩3,433 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,795 | ₩3,808 | ₩3,669 | ₩3,741 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,755 | ₩4,103 | ₩3,687 | ₩3,882 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,486 | ₩3,525 | ₩3,486 | ₩3,500 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,486 | ₩3,587 | ₩3,486 | ₩3,587 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,527 | ₩3,889 | ₩3,453 | ₩3,580 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,647 | ₩3,728 | ₩3,486 | ₩3,587 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,714 | ₩4,023 | ₩3,379 | ₩3,822 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,781 | ₩3,808 | ₩3,567 | ₩3,594 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,580 | ₩3,808 | ₩3,527 | ₩3,781 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,460 | ₩3,942 | ₩3,460 | ₩3,667 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,419 | ₩3,674 | ₩3,379 | ₩3,460 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,391 | ₩3,473 | ₩3,383 | ₩3,473 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,484 | ₩3,513 | ₩3,433 | ₩3,462 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,151 | ₩3,620 | ₩3,151 | ₩3,433 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,178 | ₩3,178 | ₩3,017 | ₩3,044 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,112 | ₩3,205 | ₩3,097 | ₩3,178 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,567 | ₩3,567 | ₩3,097 | ₩3,097 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,674 | ₩3,674 | ₩2,950 | ₩3,460 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,447 | ₩3,453 | ₩3,419 | ₩3,419 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,433 | ₩3,513 | ₩3,392 | ₩3,513 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,567 | ₩3,620 | ₩3,433 | ₩3,486 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,500 | ₩3,620 | ₩3,486 | ₩3,513 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,567 | ₩3,567 | ₩3,419 | ₩3,486 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,366 | ₩3,808 | ₩3,352 | ₩3,406 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,352 | ₩3,687 | ₩3,285 | ₩3,419 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,553 | ₩3,245 | ₩3,285 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,299 | ₩4,050 | ₩3,299 | ₩3,594 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,178 | ₩3,299 | ₩3,178 | ₩3,292 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,218 | ₩3,218 | ₩3,151 | ₩3,165 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,256 | ₩3,299 | ₩2,916 | ₩3,091 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,520 | ₩3,520 | ₩3,285 | ₩3,346 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,687 | ₩3,687 | ₩3,460 | ₩3,500 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,446 | ₩3,808 | ₩3,446 | ₩3,734 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,553 | ₩3,822 | ₩3,285 | ₩3,285 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,527 | ₩3,704 | ₩3,486 | ₩3,553 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,674 | ₩3,873 | ₩3,500 | ₩3,513 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,642 | ₩4,300 | ₩3,642 | ₩3,748 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,781 | ₩3,781 | ₩3,500 | ₩3,587 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,607 | ₩3,781 | ₩3,513 | ₩3,781 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,319 | ₩3,604 | ₩3,287 | ₩3,486 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,486 | ₩3,245 | ₩3,252 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,461 | ₩3,567 | ₩3,460 | ₩3,533 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,915 | ₩3,540 | ₩3,674 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,083 | ₩4,083 | ₩3,352 | ₩3,634 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,063 | ₩4,291 | ₩4,063 | ₩4,134 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,023 | ₩4,492 | ₩4,023 | ₩4,063 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,076 | ₩4,385 | ₩3,728 | ₩4,157 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,157 | ₩4,237 | ₩4,023 | ₩4,170 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,103 | ₩4,385 | ₩4,103 | ₩4,157 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,620 | ₩4,358 | ₩3,620 | ₩4,103 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,036 | ₩4,224 | ₩3,889 | ₩3,889 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,956 | ₩4,277 | ₩3,911 | ₩4,016 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,808 | ₩4,090 | ₩3,674 | ₩3,875 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,634 | ₩3,854 | ₩3,624 | ₩3,728 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,352 | ₩3,741 | ₩3,352 | ₩3,634 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,687 | ₩3,839 | ₩3,419 | ₩3,575 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,929 | ₩3,953 | ₩3,741 | ₩3,755 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,224 | ₩5,149 | ₩3,687 | ₩3,687 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,345 | ₩4,358 | ₩3,855 | ₩4,170 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,304 | ₩4,505 | ₩4,237 | ₩4,291 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,532 | ₩4,532 | ₩4,237 | ₩4,304 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,707 | ₩4,720 | ₩4,196 | ₩4,572 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,095 | ₩5,303 | ₩4,747 | ₩4,841 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,498 | ₩5,632 | ₩5,095 | ₩5,095 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,565 | ₩5,699 | ₩5,404 | ₩5,431 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,035 | ₩6,356 | ₩5,404 | ₩5,659 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,329 | ₩6,342 | ₩5,578 | ₩5,578 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,637 | ₩7,241 | ₩6,180 | ₩6,463 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,624 | ₩7,134 | ₩6,396 | ₩6,731 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,913 | ₩7,375 | ₩5,887 | ₩6,570 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,396 | ₩6,396 | ₩5,833 | ₩5,846 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,954 | ₩6,812 | ₩5,699 | ₩6,369 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,779 | ₩6,101 | ₩5,565 | ₩5,833 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,645 | ₩6,074 | ₩5,230 | ₩5,685 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,302 | ₩7,241 | ₩5,377 | ₩6,007 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,503 | ₩6,584 | ₩5,192 | ₩5,364 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,107 | ₩7,281 | ₩6,235 | ₩6,396 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,429 | ₩7,890 | ₩7,107 | ₩7,294 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,925 | ₩9,359 | ₩7,241 | ₩7,549 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,287 | ₩8,810 | ₩7,643 | ₩8,153 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,689 | ₩14,079 | ₩7,817 | ₩9,306 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,785 | ₩9,856 | ₩6,785 | ₩7,683 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,147 | ₩7,982 | ₩5,551 | ₩7,335 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,987 | ₩19,812 | ₩8,609 | ₩9,963 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,486 | ₩33,670 | ₩8,153 | ₩23,345 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,138 | ₩3,178 | ₩2,990 | ₩3,017 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,923 | ₩3,305 | ₩2,910 | ₩3,191 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,776 | ₩3,138 | ₩2,709 | ₩2,923 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,966 | ₩2,966 | ₩2,765 | ₩2,856 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,057 | ₩2,735 | ₩2,856 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,990 | ₩3,138 | ₩2,870 | ₩2,950 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,776 | ₩2,930 | ₩2,709 | ₩2,930 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,695 | ₩2,778 | ₩2,655 | ₩2,695 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,937 | ₩2,937 | ₩2,575 | ₩2,655 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,762 | ₩3,167 | ₩2,749 | ₩2,789 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,950 | ₩2,977 | ₩2,802 | ₩2,829 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,165 | ₩3,312 | ₩2,682 | ₩2,963 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,232 | ₩3,258 | ₩3,111 | ₩3,151 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,218 | ₩3,460 | ₩3,191 | ₩3,245 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,352 | ₩3,460 | ₩3,097 | ₩3,299 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,050 | ₩4,143 | ₩3,366 | ₩3,366 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,130 | ₩4,291 | ₩3,822 | ₩4,036 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,714 | ₩3,982 | ₩3,433 | ₩3,822 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,143 | ₩4,277 | ₩3,755 | ₩3,781 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,492 | ₩4,023 | ₩4,130 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,505 | ₩4,814 | ₩3,755 | ₩4,157 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,216 | ₩5,216 | ₩4,465 | ₩4,519 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,739 | ₩6,034 | ₩4,988 | ₩5,028 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,585 | ₩7,064 | ₩5,425 | ₩6,396 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,980 | ₩6,021 | ₩4,693 | ₩5,149 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,624 | ₩6,624 | ₩5,050 | ₩6,034 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,425 | ₩6,503 | ₩4,425 | ₩6,074 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,808 | ₩4,666 | ₩3,713 | ₩4,465 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,317 | ₩5,431 | ₩3,917 | ₩4,023 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,358 | ₩5,632 | ₩4,318 | ₩5,457 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,130 | ₩4,720 | ₩4,023 | ₩4,709 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,505 | ₩5,042 | ₩4,345 | ₩4,870 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,581 | ₩5,042 | ₩4,581 | ₩4,913 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,495 | ₩4,902 | ₩4,387 | ₩4,902 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,248 | ₩5,010 | ₩4,098 | ₩4,495 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,862 | ₩4,291 | ₩3,862 | ₩4,280 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,377 | ₩4,473 | ₩4,076 | ₩4,098 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,076 | ₩4,420 | ₩4,076 | ₩4,377 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,076 | ₩4,613 | ₩4,076 | ₩4,345 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,656 | ₩4,924 | ₩4,323 | ₩4,409 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,398 | ₩4,892 | ₩4,398 | ₩4,849 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,656 | ₩4,656 | ₩4,302 | ₩4,441 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,945 | ₩5,042 | ₩4,334 | ₩4,806 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,806 | ₩4,977 | ₩4,516 | ₩4,656 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,902 | ₩5,267 | ₩4,516 | ₩4,988 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,793 | ₩4,913 | ₩4,956 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,265 | ₩8,582 | ₩4,677 | ₩5,685 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,720 | ₩8,957 | ₩4,505 | ₩6,200 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,505 | ₩5,299 | ₩4,505 | ₩4,945 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,857 | ₩5,900 | ₩3,969 | ₩4,699 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,275 | ₩6,479 | ₩5,900 | ₩5,900 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,983 | ₩7,080 | ₩5,707 | ₩6,479 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,166 | ₩7,370 | ₩6,758 | ₩6,973 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,166 | ₩7,488 | ₩6,662 | ₩7,219 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,469 | ₩7,412 | ₩6,340 | ₩6,951 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,793 | ₩7,509 | ₩5,664 | ₩6,672 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,578 | ₩6,329 | ₩5,514 | ₩5,964 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,578 | ₩5,675 | ₩5,256 | ₩5,471 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,115 | ₩6,222 | ₩5,514 | ₩5,750 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,351 | ₩6,705 | ₩6,233 | ₩6,275 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,629 | ₩6,865 | ₩5,685 | ₩6,554 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,973 | ₩7,434 | ₩6,715 | ₩7,080 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,919 | ₩7,960 | ₩6,694 | ₩7,852 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,447 | ₩7,316 | ₩6,436 | ₩6,565 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,318 | ₩6,822 | ₩6,115 | ₩6,447 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,125 | ₩9,118 | ₩6,125 | ₩7,187 | +17.34% | 56.9만 |
|---|