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 | ₩3,122 | ₩3,417 | ₩2,988 | ₩3,095 | -0.86% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩4,020 | ₩4,127 | ₩3,002 | ₩3,149 | -21.67% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩2,948 | ₩4,918 | ₩2,921 | ₩4,181 | +41.82% | 1323.9만 |
| 2026.09.14–2026.09.18 | ₩3,109 | ₩3,451 | ₩2,948 | ₩3,002 | -3.45% | 12만 |
| 2026.09.08–2026.09.11 | ₩3,363 | ₩3,413 | ₩3,082 | ₩3,095 | -7.97% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩3,350 | ₩3,417 | ₩3,095 | ₩3,363 | +0.40% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩3,390 | ₩3,497 | ₩3,259 | ₩3,390 | 0.00% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,605 |
| ₩3,678 |
| ₩3,390 |
| ₩3,457 |
| -4.09% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩3,685 | ₩4,007 | ₩3,417 | ₩3,645 | -1.09% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,538 | ₩4,288 | ₩3,484 | ₩3,672 | +3.79% | 33.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,605 | ₩3,618 | ₩3,350 | ₩3,524 | -2.23% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,672 | ₩3,698 | ₩3,350 | ₩3,471 | -5.47% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,221 | ₩4,221 | ₩3,484 | ₩3,497 | -17.14% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,636 | ₩4,824 | ₩3,551 | ₩4,261 | -8.09% | 1759.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,645 | ₩3,806 | ₩3,404 | ₩3,430 | -5.88% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,698 | ₩3,980 | ₩3,243 | ₩3,618 | -2.17% | 71.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,025 | ₩5,293 | ₩3,377 | ₩3,390 | -32.53% | 48.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,687 | ₩7,960 | ₩4,141 | ₩4,904 | -26.65% | 313만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,229 | ₩14,352 | ₩3,082 | ₩7,169 | +121.99% | 4064.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,390 | ₩3,524 | ₩3,216 | ₩3,256 | -3.95% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,792 | ₩3,953 | ₩3,377 | ₩3,377 | -10.95% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,645 | ₩4,100 | ₩3,451 | ₩3,879 | +6.43% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,417 | ₩4,020 | ₩3,377 | ₩3,819 | +11.76% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,110 | ₩3,618 | ₩3,015 | ₩3,471 | +11.59% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,564 | ₩3,672 | ₩2,948 | ₩3,095 | -13.16% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,497 | ₩3,806 | ₩3,243 | ₩3,511 | +0.38% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,518 | ₩4,047 | ₩2,915 | ₩3,591 | +2.10% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,524 | ₩3,819 | ₩3,283 | ₩3,497 | -0.76% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,317 | ₩4,297 | ₩3,284 | ₩3,511 | +5.86% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,060 | ₩4,288 | ₩3,243 | ₩3,250 | -19.97% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,618 | ₩4,489 | ₩3,618 | ₩4,060 | +12.22% | 12.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,350 | ₩4,275 | ₩3,350 | ₩3,886 | +16.00% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,301 | ₩5,146 | ₩3,417 | ₩3,572 | -16.95% | 21.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,494 | ₩5,628 | ₩4,193 | ₩4,301 | -21.71% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,620 | ₩7,236 | ₩5,400 | ₩5,427 | -18.02% | 29.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,641 | ₩7,370 | ₩5,226 | ₩6,566 | +16.39% | 61.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,920 | ₩9,353 | ₩5,189 | ₩6,003 | -24.20% | 312.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,142 | ₩14,070 | ₩5,548 | ₩8,147 | +14.07% | 607.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,774 | ₩33,648 | ₩2,707 | ₩9,956 | +258.94% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,693 | ₩3,136 | ₩2,653 | ₩2,854 | +5.97% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,162 | ₩3,310 | ₩2,573 | ₩2,653 | -16.10% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,047 | ₩4,141 | ₩3,095 | ₩3,149 | -22.19% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,502 | ₩4,811 | ₩3,430 | ₩4,033 | -10.42% | 31.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,620 | ₩7,059 | ₩4,462 | ₩4,516 | -31.78% | 131.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,127 | ₩6,499 | ₩3,711 | ₩6,070 | +47.08% | 101.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,245 | ₩5,038 | ₩4,095 | ₩4,867 | +14.65% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,653 | ₩4,921 | ₩3,859 | ₩4,277 | -8.06% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,899 | ₩5,264 | ₩4,299 | ₩4,846 | -1.09% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,853 | ₩8,951 | ₩3,966 | ₩4,953 | -15.38% | 192.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,464 | ₩7,483 | ₩5,703 | ₩5,896 | -8.79% | 26.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,346 | ₩7,504 | ₩5,253 | ₩6,668 | +5.07% | 17.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,314 | ₩7,954 | ₩5,682 | ₩6,550 | +3.74% | 158만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,121 | ₩9,112 | ₩6,121 | ₩7,183 | +17.34% | 56.9만 |
|---|