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 | ₩3,057 | ₩3,117 | ₩3,017 | ₩3,084 | +0.87% | 8.7천 |
| 2026.10.08 | ₩3,004 | ₩3,091 | ₩2,977 | ₩3,044 | +1.33% | 1.3만 |
| 2026.10.07 | ₩3,097 | ₩3,191 | ₩3,004 | ₩3,004 | -3.02% | 2.2만 |
| 2026.10.06 | ₩3,284 | ₩3,338 | ₩3,137 | ₩3,191 | -2.85% | 1만 |
| 2026.10.05 | ₩3,111 | ₩3,405 | ₩3,111 | ₩3,271 | +5.15% | 1.8만 |
| 2026.10.02 | ₩3,069 | ₩3,244 | ₩3,017 | ₩3,137 | +2.22% | 8.6천 |
| 2026.10.01 | ₩3,137 | ₩3,137 | ₩2,991 | ₩3,084 | -1.70% | 8.3천 |
| 2026.09.30 | ₩3,044 | ₩3,338 | ₩3,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,204 |
| +5.26% |
| 3.7만 |
| 2026.09.29 | ₩3,551 | ₩3,582 | ₩3,204 | ₩3,204 | -9.77% | 2.4만 |
|---|
| 2026.09.28 | ₩4,005 | ₩4,112 | ₩3,631 | ₩3,658 | -8.67% | 8.3만 |
|---|
| 2026.09.25 | ₩4,059 | ₩4,219 | ₩3,738 | ₩4,166 | +2.63% | 16.6만 |
|---|
| 2026.09.24 | ₩3,979 | ₩4,900 | ₩3,485 | ₩4,179 | +5.03% | 1303.3만 |
|---|
| 2026.09.23 | ₩2,911 | ₩3,431 | ₩2,911 | ₩3,079 | +5.78% | 3.5만 |
|---|
| 2026.09.22 | ₩2,937 | ₩2,937 | ₩2,937 | ₩2,937 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,937 | ₩2,977 | ₩2,937 | ₩2,937 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩3,057 | ₩3,057 | ₩2,937 | ₩2,991 | -2.18% | 3.5천 |
|---|
| 2026.09.17 | ₩3,111 | ₩3,164 | ₩3,057 | ₩3,164 | +1.72% | 3.6천 |
|---|
| 2026.09.16 | ₩3,164 | ₩3,268 | ₩2,964 | ₩3,111 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩3,071 | ₩3,351 | ₩3,017 | ₩3,191 | +3.91% | 6.4천 |
|---|
| 2026.09.14 | ₩3,097 | ₩3,438 | ₩3,071 | ₩3,137 | +1.29% | 8.5만 |
|---|
| 2026.09.11 | ₩3,204 | ₩3,218 | ₩3,071 | ₩3,084 | -3.75% | 7.6천 |
|---|
| 2026.09.10 | ₩3,258 | ₩3,271 | ₩3,191 | ₩3,191 | -2.05% | 1.9천 |
|---|
| 2026.09.09 | ₩3,318 | ₩3,338 | ₩3,191 | ₩3,284 | -1.01% | 4.2천 |
|---|
| 2026.09.08 | ₩3,351 | ₩3,400 | ₩3,338 | ₩3,338 | -0.40% | 3.6천 |
|---|
| 2026.09.04 | ₩3,258 | ₩3,405 | ₩3,258 | ₩3,351 | +2.87% | 6.7천 |
|---|
| 2026.09.03 | ₩3,198 | ₩3,338 | ₩3,178 | ₩3,311 | +3.55% | 6.8천 |
|---|
| 2026.09.02 | ₩3,137 | ₩3,263 | ₩3,111 | ₩3,204 | +2.13% | 4.5천 |
|---|
| 2026.09.01 | ₩3,311 | ₩3,378 | ₩3,178 | ₩3,244 | -2.02% | 9.8천 |
|---|
| 2026.08.31 | ₩3,338 | ₩3,338 | ₩3,084 | ₩3,298 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,471 | ₩3,471 | ₩3,271 | ₩3,378 | -2.69% | 1.1만 |
|---|
| 2026.08.27 | ₩3,314 | ₩3,445 | ₩3,247 | ₩3,298 | -0.48% | 1.1만 |
|---|
| 2026.08.26 | ₩3,485 | ₩3,485 | ₩3,284 | ₩3,284 | -5.75% | 4.3천 |
|---|
| 2026.08.25 | ₩3,384 | ₩3,399 | ₩3,271 | ₩3,271 | -3.35% | 1.4만 |
|---|
| 2026.08.24 | ₩3,378 | ₩3,431 | ₩3,378 | ₩3,431 | +1.58% | 2천 |
|---|
| 2026.08.21 | ₩3,405 | ₩3,465 | ₩3,378 | ₩3,445 | +1.18% | 4.9천 |
|---|
| 2026.08.20 | ₩3,439 | ₩3,471 | ₩3,418 | ₩3,418 | -0.62% | 5.7천 |
|---|
| 2026.08.19 | ₩3,465 | ₩3,485 | ₩3,426 | ₩3,431 | -0.96% | 3.6천 |
|---|
| 2026.08.18 | ₩3,578 | ₩3,665 | ₩3,458 | ₩3,485 | -2.61% | 1.1만 |
|---|
| 2026.08.17 | ₩3,591 | ₩3,605 | ₩3,538 | ₩3,578 | -0.37% | 1.1만 |
|---|
| 2026.08.14 | ₩3,872 | ₩3,872 | ₩3,405 | ₩3,631 | -6.21% | 2.9만 |
|---|
| 2026.08.13 | ₩3,645 | ₩3,738 | ₩3,605 | ₩3,738 | +2.56% | 5.5천 |
|---|
| 2026.08.12 | ₩3,872 | ₩3,992 | ₩3,631 | ₩3,698 | -4.48% | 1.8만 |
|---|
| 2026.08.11 | ₩3,698 | ₩3,805 | ₩3,605 | ₩3,725 | +0.72% | 1.3만 |
|---|
| 2026.08.10 | ₩3,672 | ₩3,672 | ₩3,471 | ₩3,645 | -0.73% | 1.7만 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,732 | ₩3,591 | ₩3,658 | +1.11% | 1.9만 |
|---|
| 2026.08.06 | ₩3,685 | ₩4,272 | ₩3,685 | ₩3,832 | +3.99% | 29.7만 |
|---|
| 2026.08.05 | ₩3,511 | ₩3,591 | ₩3,511 | ₩3,538 | +0.76% | 5.1천 |
|---|
| 2026.08.04 | ₩3,545 | ₩3,551 | ₩3,485 | ₩3,511 | -0.94% | 3.8천 |
|---|
| 2026.08.03 | ₩3,525 | ₩3,638 | ₩3,471 | ₩3,471 | -1.52% | 7.5천 |
|---|
| 2026.07.31 | ₩3,471 | ₩3,551 | ₩3,354 | ₩3,511 | +1.15% | 1.9만 |
|---|
| 2026.07.30 | ₩3,445 | ₩3,498 | ₩3,338 | ₩3,338 | -3.10% | 8.4천 |
|---|
| 2026.07.29 | ₩3,405 | ₩3,605 | ₩3,338 | ₩3,445 | +1.18% | 1.7만 |
|---|
| 2026.07.28 | ₩3,498 | ₩3,551 | ₩3,405 | ₩3,405 | -2.67% | 1.2만 |
|---|
| 2026.07.27 | ₩3,591 | ₩3,591 | ₩3,405 | ₩3,445 | -4.09% | 1.3만 |
|---|
| 2026.07.24 | ₩3,538 | ₩3,658 | ₩3,445 | ₩3,458 | -2.26% | 7.5천 |
|---|
| 2026.07.23 | ₩3,364 | ₩3,625 | ₩3,364 | ₩3,498 | +3.97% | 8.9천 |
|---|
| 2026.07.22 | ₩3,364 | ₩3,605 | ₩3,358 | ₩3,405 | +1.19% | 3.8만 |
|---|
| 2026.07.21 | ₩3,414 | ₩3,685 | ₩3,338 | ₩3,364 | -1.45% | 3.7만 |
|---|
| 2026.07.20 | ₩3,658 | ₩3,658 | ₩3,378 | ₩3,378 | -7.66% | 3만 |
|---|
| 2026.07.17 | ₩3,591 | ₩3,598 | ₩3,473 | ₩3,485 | -2.97% | 8.2천 |
|---|
| 2026.07.16 | ₩3,538 | ₩3,668 | ₩3,471 | ₩3,511 | -0.75% | 1.5만 |
|---|
| 2026.07.15 | ₩3,578 | ₩3,805 | ₩3,574 | ₩3,618 | +1.12% | 5.2만 |
|---|
| 2026.07.14 | ₩3,765 | ₩3,872 | ₩3,685 | ₩3,685 | -2.13% | 2.3만 |
|---|
| 2026.07.13 | ₩4,206 | ₩4,206 | ₩3,872 | ₩3,912 | -6.98% | 3.4만 |
|---|
| 2026.07.10 | ₩4,346 | ₩4,579 | ₩4,226 | ₩4,246 | -2.30% | 5.2만 |
|---|
| 2026.07.09 | ₩4,059 | ₩4,806 | ₩4,045 | ₩4,339 | +6.91% | 22.6만 |
|---|
| 2026.07.08 | ₩3,939 | ₩4,326 | ₩3,912 | ₩4,125 | +4.75% | 17만 |
|---|
| 2026.07.07 | ₩3,898 | ₩4,513 | ₩3,800 | ₩4,419 | +13.36% | 532.1만 |
|---|
| 2026.07.06 | ₩4,619 | ₩4,673 | ₩3,538 | ₩3,952 | -14.45% | 1182.2만 |
|---|
| 2026.07.02 | ₩3,431 | ₩3,578 | ₩3,391 | ₩3,418 | -0.39% | 1.1만 |
|---|
| 2026.07.01 | ₩3,405 | ₩3,565 | ₩3,405 | ₩3,525 | +3.53% | 9.2천 |
|---|
| 2026.06.30 | ₩3,618 | ₩3,618 | ₩3,441 | ₩3,471 | -4.06% | 7.8천 |
|---|
| 2026.06.29 | ₩3,631 | ₩3,792 | ₩3,403 | ₩3,525 | -2.94% | 1.6만 |
|---|
| 2026.06.26 | ₩3,792 | ₩3,792 | ₩3,605 | ₩3,605 | -4.93% | 1.1만 |
|---|
| 2026.06.25 | ₩3,712 | ₩3,885 | ₩3,479 | ₩3,712 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩3,538 | ₩3,965 | ₩3,451 | ₩3,832 | +8.30% | 7.6만 |
|---|
| 2026.06.23 | ₩3,271 | ₩3,598 | ₩3,231 | ₩3,565 | +8.98% | 4.5만 |
|---|
| 2026.06.22 | ₩3,685 | ₩3,792 | ₩3,284 | ₩3,391 | -7.97% | 56.4만 |
|---|
| 2026.06.18 | ₩3,992 | ₩4,032 | ₩3,364 | ₩3,378 | -15.38% | 4.7만 |
|---|
| 2026.06.17 | ₩4,539 | ₩5,274 | ₩3,792 | ₩4,112 | -9.41% | 38.7만 |
|---|
| 2026.06.16 | ₩4,780 | ₩4,898 | ₩4,606 | ₩4,606 | -3.63% | 2.8만 |
|---|
| 2026.06.15 | ₩5,007 | ₩5,025 | ₩4,700 | ₩4,886 | -2.40% | 2.1만 |
|---|
| 2026.06.12 | ₩4,659 | ₩5,487 | ₩4,659 | ₩4,886 | +4.87% | 6.5만 |
|---|
| 2026.06.11 | ₩4,860 | ₩5,340 | ₩4,673 | ₩4,940 | +1.65% | 8.4만 |
|---|
| 2026.06.10 | ₩4,433 | ₩6,408 | ₩4,352 | ₩5,234 | +18.07% | 143.9만 |
|---|
| 2026.06.09 | ₩5,781 | ₩7,930 | ₩4,299 | ₩4,392 | -24.02% | 38.9만 |
|---|
| 2026.06.08 | ₩6,662 | ₩7,663 | ₩4,125 | ₩6,208 | -6.81% | 115.3만 |
|---|
| 2026.06.05 | ₩3,191 | ₩14,299 | ₩3,191 | ₩7,143 | +123.85% | 4060.7만 |
|---|
| 2026.06.04 | ₩3,137 | ₩3,295 | ₩3,071 | ₩3,190 | +1.66% | 8.3천 |
|---|
| 2026.06.03 | ₩3,171 | ₩3,351 | ₩3,071 | ₩3,351 | +5.68% | 7.3천 |
|---|
| 2026.06.02 | ₩3,284 | ₩3,445 | ₩3,271 | ₩3,271 | -0.41% | 6.6천 |
|---|
| 2026.06.01 | ₩3,218 | ₩3,298 | ₩3,218 | ₩3,271 | +1.66% | 1.3만 |
|---|
| 2026.05.29 | ₩3,271 | ₩3,485 | ₩3,244 | ₩3,244 | -0.82% | 5.3천 |
|---|
| 2026.05.28 | ₩3,204 | ₩3,511 | ₩3,204 | ₩3,498 | +9.17% | 5.3천 |
|---|
| 2026.05.27 | ₩3,311 | ₩3,443 | ₩3,311 | ₩3,364 | +1.61% | 6.7천 |
|---|
| 2026.05.26 | ₩3,378 | ₩3,378 | ₩3,378 | ₩3,378 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩3,531 | ₩3,531 | ₩3,364 | ₩3,364 | -4.73% | 3.8천 |
|---|
| 2026.05.21 | ₩3,511 | ₩3,939 | ₩3,485 | ₩3,485 | -0.76% | 1만 |
|---|
| 2026.05.20 | ₩3,471 | ₩3,885 | ₩3,471 | ₩3,538 | +1.92% | 8.3천 |
|---|
| 2026.05.19 | ₩3,545 | ₩3,571 | ₩3,364 | ₩3,418 | -3.58% | 6.6천 |
|---|
| 2026.05.18 | ₩3,778 | ₩3,792 | ₩3,653 | ₩3,725 | -1.41% | 9.8천 |
|---|
| 2026.05.15 | ₩3,738 | ₩4,085 | ₩3,672 | ₩3,865 | +3.39% | 2.1만 |
|---|
| 2026.05.14 | ₩3,471 | ₩3,510 | ₩3,471 | ₩3,485 | +0.38% | 4.9천 |
|---|
| 2026.05.13 | ₩3,471 | ₩3,571 | ₩3,471 | ₩3,571 | +2.88% | 5.4천 |
|---|
| 2026.05.12 | ₩3,511 | ₩3,872 | ₩3,438 | ₩3,565 | +1.52% | 4.5천 |
|---|
| 2026.05.11 | ₩3,631 | ₩3,712 | ₩3,471 | ₩3,571 | -1.65% | 4.3천 |
|---|
| 2026.05.08 | ₩3,698 | ₩4,005 | ₩3,364 | ₩3,805 | +2.89% | 1.4만 |
|---|
| 2026.05.07 | ₩3,765 | ₩3,792 | ₩3,551 | ₩3,578 | -4.96% | 6.9천 |
|---|
| 2026.05.06 | ₩3,565 | ₩3,792 | ₩3,511 | ₩3,765 | +5.62% | 6.8천 |
|---|
| 2026.05.05 | ₩3,445 | ₩3,925 | ₩3,445 | ₩3,651 | +6.01% | 1.8만 |
|---|
| 2026.05.04 | ₩3,405 | ₩3,658 | ₩3,364 | ₩3,445 | +1.18% | 1.2만 |
|---|
| 2026.05.01 | ₩3,376 | ₩3,458 | ₩3,368 | ₩3,458 | +2.41% | 3.3천 |
|---|
| 2026.04.30 | ₩3,469 | ₩3,498 | ₩3,418 | ₩3,447 | -0.62% | 3.5천 |
|---|
| 2026.04.29 | ₩3,137 | ₩3,605 | ₩3,137 | ₩3,418 | +8.94% | 1.9만 |
|---|
| 2026.04.28 | ₩3,164 | ₩3,164 | ₩3,004 | ₩3,031 | -4.22% | 3.7천 |
|---|
| 2026.04.27 | ₩3,099 | ₩3,191 | ₩3,084 | ₩3,164 | +2.11% | 3.7천 |
|---|
| 2026.04.24 | ₩3,551 | ₩3,551 | ₩3,084 | ₩3,084 | -13.16% | 3.8천 |
|---|
| 2026.04.23 | ₩3,658 | ₩3,658 | ₩2,937 | ₩3,445 | -5.84% | 1.8만 |
|---|
| 2026.04.22 | ₩3,433 | ₩3,438 | ₩3,405 | ₩3,405 | -0.82% | 5.5천 |
|---|
| 2026.04.21 | ₩3,418 | ₩3,498 | ₩3,378 | ₩3,498 | +2.34% | 4.8천 |
|---|
| 2026.04.20 | ₩3,551 | ₩3,605 | ₩3,418 | ₩3,471 | -2.26% | 1.3만 |
|---|
| 2026.04.17 | ₩3,485 | ₩3,605 | ₩3,471 | ₩3,498 | +0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩3,551 | ₩3,551 | ₩3,405 | ₩3,471 | -2.26% | 1.2만 |
|---|
| 2026.04.15 | ₩3,351 | ₩3,792 | ₩3,338 | ₩3,391 | +1.20% | 1.9만 |
|---|
| 2026.04.14 | ₩3,338 | ₩3,672 | ₩3,271 | ₩3,405 | +2.00% | 1.5만 |
|---|
| 2026.04.13 | ₩3,485 | ₩3,538 | ₩3,231 | ₩3,271 | -6.13% | 2.1만 |
|---|
| 2026.04.10 | ₩3,284 | ₩4,032 | ₩3,284 | ₩3,578 | +8.94% | 3.9만 |
|---|
| 2026.04.09 | ₩3,164 | ₩3,284 | ₩3,164 | ₩3,278 | +3.59% | 1.2만 |
|---|
| 2026.04.08 | ₩3,204 | ₩3,204 | ₩3,137 | ₩3,151 | -1.67% | 6.8천 |
|---|
| 2026.04.07 | ₩3,242 | ₩3,284 | ₩2,904 | ₩3,077 | -5.07% | 8.8천 |
|---|
| 2026.04.06 | ₩3,505 | ₩3,505 | ₩3,271 | ₩3,331 | -4.95% | 4.7천 |
|---|
| 2026.04.02 | ₩3,672 | ₩3,672 | ₩3,445 | ₩3,485 | -5.09% | 3.2천 |
|---|
| 2026.04.01 | ₩3,431 | ₩3,792 | ₩3,431 | ₩3,718 | +8.37% | 7.2천 |
|---|
| 2026.03.31 | ₩3,538 | ₩3,805 | ₩3,271 | ₩3,271 | -7.55% | 1.2만 |
|---|
| 2026.03.30 | ₩3,511 | ₩3,688 | ₩3,471 | ₩3,538 | +0.76% | 7천 |
|---|
| 2026.03.27 | ₩3,658 | ₩3,856 | ₩3,485 | ₩3,498 | -4.38% | 5천 |
|---|
| 2026.03.26 | ₩3,626 | ₩4,282 | ₩3,626 | ₩3,732 | +2.91% | 7만 |
|---|
| 2026.03.25 | ₩3,765 | ₩3,765 | ₩3,485 | ₩3,571 | -5.14% | 6.6천 |
|---|
| 2026.03.24 | ₩3,591 | ₩3,765 | ₩3,498 | ₩3,765 | +4.83% | 6.3천 |
|---|
| 2026.03.23 | ₩3,304 | ₩3,589 | ₩3,272 | ₩3,471 | +5.05% | 1.5만 |
|---|
| 2026.03.20 | ₩3,445 | ₩3,471 | ₩3,231 | ₩3,238 | -6.01% | 8.8천 |
|---|
| 2026.03.19 | ₩3,446 | ₩3,551 | ₩3,445 | ₩3,518 | +2.09% | 4.5천 |
|---|
| 2026.03.18 | ₩3,778 | ₩3,898 | ₩3,525 | ₩3,658 | -3.18% | 1.2만 |
|---|
| 2026.03.17 | ₩4,065 | ₩4,065 | ₩3,338 | ₩3,618 | -11.00% | 2.3만 |
|---|
| 2026.03.16 | ₩4,045 | ₩4,272 | ₩4,045 | ₩4,116 | +1.75% | 5천 |
|---|
| 2026.03.13 | ₩4,005 | ₩4,473 | ₩4,005 | ₩4,045 | +1.00% | 9.7천 |
|---|
| 2026.03.12 | ₩4,059 | ₩4,366 | ₩3,712 | ₩4,139 | +1.97% | 1.1만 |
|---|
| 2026.03.11 | ₩4,139 | ₩4,219 | ₩4,005 | ₩4,152 | +0.32% | 6.8천 |
|---|
| 2026.03.10 | ₩4,085 | ₩4,366 | ₩4,085 | ₩4,139 | +1.31% | 2.1만 |
|---|
| 2026.03.09 | ₩3,605 | ₩4,339 | ₩3,605 | ₩4,085 | +13.33% | 7.7만 |
|---|
| 2026.03.06 | ₩4,019 | ₩4,206 | ₩3,872 | ₩3,872 | -3.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,939 | ₩4,259 | ₩3,894 | ₩3,999 | +1.53% | 2.5만 |
|---|
| 2026.03.04 | ₩3,792 | ₩4,072 | ₩3,658 | ₩3,858 | +1.76% | 2.2만 |
|---|
| 2026.03.03 | ₩3,618 | ₩3,837 | ₩3,609 | ₩3,712 | +2.58% | 2.3만 |
|---|
| 2026.03.02 | ₩3,338 | ₩3,725 | ₩3,338 | ₩3,618 | +8.40% | 1.6만 |
|---|
| 2026.02.27 | ₩3,672 | ₩3,822 | ₩3,405 | ₩3,559 | -3.05% | 1.2만 |
|---|
| 2026.02.26 | ₩3,912 | ₩3,936 | ₩3,725 | ₩3,738 | -4.44% | 1.3만 |
|---|
| 2026.02.25 | ₩4,206 | ₩5,127 | ₩3,672 | ₩3,672 | -12.70% | 14.9만 |
|---|
| 2026.02.24 | ₩4,326 | ₩4,339 | ₩3,838 | ₩4,152 | -4.01% | 2.5만 |
|---|
| 2026.02.23 | ₩4,286 | ₩4,486 | ₩4,219 | ₩4,272 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩4,513 | ₩4,513 | ₩4,219 | ₩4,286 | -5.03% | 1.3만 |
|---|
| 2026.02.19 | ₩4,686 | ₩4,700 | ₩4,178 | ₩4,553 | -2.85% | 2.3만 |
|---|
| 2026.02.18 | ₩5,073 | ₩5,280 | ₩4,726 | ₩4,820 | -5.00% | 2.3만 |
|---|
| 2026.02.17 | ₩5,474 | ₩5,607 | ₩5,073 | ₩5,073 | -7.32% | 2.2만 |
|---|
| 2026.02.13 | ₩5,541 | ₩5,674 | ₩5,380 | ₩5,407 | -2.41% | 3.7만 |
|---|
| 2026.02.12 | ₩6,009 | ₩6,328 | ₩5,380 | ₩5,634 | -6.24% | 2.5만 |
|---|
| 2026.02.11 | ₩6,302 | ₩6,315 | ₩5,554 | ₩5,554 | -11.86% | 3.5만 |
|---|
| 2026.02.10 | ₩6,609 | ₩7,210 | ₩6,153 | ₩6,435 | -2.63% | 11.6만 |
|---|
| 2026.02.09 | ₩6,595 | ₩7,103 | ₩6,368 | ₩6,702 | +1.62% | 7.9만 |
|---|
| 2026.02.06 | ₩5,888 | ₩7,343 | ₩5,861 | ₩6,542 | +11.11% | 21.1만 |
|---|
| 2026.02.05 | ₩6,368 | ₩6,368 | ₩5,808 | ₩5,821 | -8.60% | 5.6만 |
|---|
| 2026.02.04 | ₩5,928 | ₩6,782 | ₩5,674 | ₩6,342 | +6.98% | 14.6만 |
|---|
| 2026.02.03 | ₩5,754 | ₩6,075 | ₩5,541 | ₩5,808 | +0.93% | 6.5만 |
|---|
| 2026.02.02 | ₩5,621 | ₩6,048 | ₩5,207 | ₩5,661 | +0.71% | 14.1만 |
|---|
| 2026.01.30 | ₩6,275 | ₩7,210 | ₩5,354 | ₩5,981 | -4.68% | 196.9만 |
|---|
| 2026.01.29 | ₩6,475 | ₩6,555 | ₩5,170 | ₩5,340 | -17.53% | 36만 |
|---|
| 2026.01.28 | ₩7,076 | ₩7,250 | ₩6,208 | ₩6,368 | -10.00% | 15.6만 |
|---|
| 2026.01.27 | ₩7,396 | ₩7,856 | ₩7,076 | ₩7,263 | -1.81% | 10.1만 |
|---|
| 2026.01.26 | ₩7,890 | ₩9,319 | ₩7,210 | ₩7,517 | -4.74% | 53.7만 |
|---|
| 2026.01.23 | ₩8,251 | ₩8,772 | ₩7,610 | ₩8,117 | -1.62% | 32.6만 |
|---|
| 2026.01.22 | ₩8,651 | ₩14,019 | ₩7,784 | ₩9,266 | +7.10% | 383.7만 |
|---|
| 2026.01.21 | ₩6,756 | ₩9,813 | ₩6,756 | ₩7,650 | +13.24% | 94.7만 |
|---|
| 2026.01.20 | ₩7,116 | ₩7,948 | ₩5,527 | ₩7,303 | +2.63% | 96.6만 |
|---|
| 2026.01.16 | ₩18,905 | ₩19,726 | ₩8,571 | ₩9,920 | -47.53% | 407.2만 |
|---|
| 2026.01.15 | ₩10,440 | ₩33,524 | ₩8,117 | ₩23,244 | +122.63% | 1.1억 |
|---|
| 2026.01.14 | ₩3,124 | ₩3,164 | ₩2,977 | ₩3,004 | -3.85% | 9.6천 |
|---|
| 2026.01.13 | ₩2,911 | ₩3,291 | ₩2,897 | ₩3,178 | +9.17% | 2.8만 |
|---|
| 2026.01.12 | ₩2,764 | ₩3,124 | ₩2,697 | ₩2,911 | +5.31% | 2.9만 |
|---|
| 2026.01.09 | ₩2,953 | ₩2,953 | ₩2,753 | ₩2,844 | -3.71% | 9.5천 |
|---|
| 2026.01.08 | ₩3,044 | ₩3,044 | ₩2,724 | ₩2,844 | -6.58% | 3만 |
|---|
| 2026.01.07 | ₩2,977 | ₩3,124 | ₩2,857 | ₩2,937 | -1.35% | 1.7만 |
|---|
| 2026.01.06 | ₩2,764 | ₩2,917 | ₩2,697 | ₩2,917 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩2,684 | ₩2,766 | ₩2,643 | ₩2,684 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,924 | ₩2,924 | ₩2,563 | ₩2,643 | -9.59% | 3.9만 |
|---|
| 2025.12.31 | ₩2,750 | ₩3,154 | ₩2,737 | ₩2,777 | +0.97% | 3.5만 |
|---|
| 2025.12.30 | ₩2,937 | ₩2,964 | ₩2,790 | ₩2,817 | -4.09% | 2.2만 |
|---|
| 2025.12.29 | ₩3,151 | ₩3,298 | ₩2,670 | ₩2,951 | -6.36% | 9.7만 |
|---|
| 2025.12.26 | ₩3,218 | ₩3,244 | ₩3,097 | ₩3,137 | -2.49% | 3만 |
|---|
| 2025.12.24 | ₩3,204 | ₩3,445 | ₩3,178 | ₩3,231 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,338 | ₩3,445 | ₩3,084 | ₩3,284 | -1.60% | 2.6만 |
|---|
| 2025.12.22 | ₩4,032 | ₩4,125 | ₩3,351 | ₩3,351 | -16.89% | 14.1만 |
|---|
| 2025.12.19 | ₩4,112 | ₩4,272 | ₩3,805 | ₩4,019 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩3,698 | ₩3,965 | ₩3,418 | ₩3,805 | +2.89% | 6.8만 |
|---|
| 2025.12.17 | ₩4,125 | ₩4,259 | ₩3,738 | ₩3,765 | -8.74% | 5.4만 |
|---|
| 2025.12.16 | ₩4,005 | ₩4,473 | ₩4,005 | ₩4,112 | +2.67% | 3.8만 |
|---|
| 2025.12.15 | ₩4,486 | ₩4,793 | ₩3,738 | ₩4,139 | -7.74% | 9.4만 |
|---|
| 2025.12.12 | ₩5,194 | ₩5,194 | ₩4,446 | ₩4,499 | -13.37% | 9만 |
|---|
| 2025.12.11 | ₩5,714 | ₩6,008 | ₩4,967 | ₩5,007 | -12.38% | 14.9만 |
|---|
| 2025.12.10 | ₩5,561 | ₩7,033 | ₩5,402 | ₩6,368 | +14.53% | 51.6만 |
|---|
| 2025.12.09 | ₩5,955 | ₩5,995 | ₩4,673 | ₩5,127 | -13.90% | 24.7만 |
|---|
| 2025.12.08 | ₩6,595 | ₩6,595 | ₩5,028 | ₩6,008 | -8.91% | 31.1만 |
|---|
| 2025.12.05 | ₩4,406 | ₩6,475 | ₩4,406 | ₩6,048 | +37.27% | 42.7만 |
|---|
| 2025.12.04 | ₩3,792 | ₩4,646 | ₩3,697 | ₩4,446 | +17.25% | 9.9만 |
|---|
| 2025.12.03 | ₩5,294 | ₩5,407 | ₩3,900 | ₩4,005 | -24.34% | 32만 |
|---|
| 2025.12.02 | ₩4,339 | ₩5,607 | ₩4,299 | ₩5,434 | +25.23% | 10.9만 |
|---|
| 2025.12.01 | ₩4,112 | ₩4,700 | ₩4,005 | ₩4,689 | +14.03% | 5.8만 |
|---|
| 2025.11.28 | ₩4,486 | ₩5,020 | ₩4,326 | ₩4,849 | +8.10% | 5만 |
|---|
| 2025.11.26 | ₩4,561 | ₩5,020 | ₩4,561 | ₩4,892 | +7.26% | 1.3만 |
|---|
| 2025.11.25 | ₩4,475 | ₩4,881 | ₩4,368 | ₩4,881 | +9.07% | 5.8천 |
|---|
| 2025.11.24 | ₩4,230 | ₩4,988 | ₩4,080 | ₩4,475 | +5.81% | 2만 |
|---|
| 2025.11.21 | ₩3,845 | ₩4,272 | ₩3,845 | ₩4,262 | +10.83% | 1.2만 |
|---|
| 2025.11.20 | ₩4,358 | ₩4,454 | ₩4,059 | ₩4,080 | -6.37% | 7.7천 |
|---|
| 2025.11.19 | ₩4,059 | ₩4,400 | ₩4,059 | ₩4,358 | +7.37% | 7천 |
|---|
| 2025.11.18 | ₩4,059 | ₩4,593 | ₩4,059 | ₩4,326 | +6.58% | 3.3천 |
|---|
| 2025.11.17 | ₩4,635 | ₩4,902 | ₩4,304 | ₩4,390 | -5.30% | 1.3만 |
|---|
| 2025.11.14 | ₩4,379 | ₩4,870 | ₩4,379 | ₩4,828 | +10.24% | 1.2만 |
|---|
| 2025.11.13 | ₩4,635 | ₩4,635 | ₩4,283 | ₩4,422 | -4.61% | 1.2만 |
|---|
| 2025.11.12 | ₩4,924 | ₩5,020 | ₩4,315 | ₩4,785 | -2.82% | 3.8만 |
|---|
| 2025.11.11 | ₩4,785 | ₩4,956 | ₩4,497 | ₩4,635 | -3.13% | 1.3만 |
|---|
| 2025.11.10 | ₩4,881 | ₩5,244 | ₩4,497 | ₩4,967 | +1.75% | 2.3만 |
|---|
| 2025.11.07 | ₩5,287 | ₩5,768 | ₩4,892 | ₩4,935 | -6.67% | 7.5만 |
|---|
| 2025.11.06 | ₩6,238 | ₩8,545 | ₩4,657 | ₩5,661 | -9.25% | 55.8만 |
|---|
| 2025.11.05 | ₩4,700 | ₩8,918 | ₩4,486 | ₩6,174 | +31.36% | 120.6만 |
|---|
| 2025.11.04 | ₩4,486 | ₩5,276 | ₩4,486 | ₩4,924 | +9.76% | 1.5만 |
|---|
| 2025.11.03 | ₩5,832 | ₩5,874 | ₩3,952 | ₩4,678 | -19.78% | 7.4만 |
|---|
| 2025.10.31 | ₩6,248 | ₩6,451 | ₩5,874 | ₩5,874 | -5.98% | 9.9천 |
|---|
| 2025.10.30 | ₩6,953 | ₩7,049 | ₩5,682 | ₩6,451 | -7.22% | 14.6만 |
|---|
| 2025.10.29 | ₩7,135 | ₩7,338 | ₩6,729 | ₩6,943 | -2.69% | 7.9만 |
|---|
| 2025.10.28 | ₩7,135 | ₩7,455 | ₩6,633 | ₩7,188 | +0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩6,441 | ₩7,380 | ₩6,312 | ₩6,921 | +7.46% | 1.6만 |
|---|
| 2025.10.24 | ₩5,768 | ₩7,477 | ₩5,639 | ₩6,643 | +15.19% | 8.6만 |
|---|
| 2025.10.23 | ₩5,554 | ₩6,302 | ₩5,490 | ₩5,939 | +6.92% | 2.2만 |
|---|
| 2025.10.22 | ₩5,554 | ₩5,650 | ₩5,234 | ₩5,447 | -1.92% | 2.1만 |
|---|
| 2025.10.21 | ₩6,088 | ₩6,195 | ₩5,490 | ₩5,725 | -5.96% | 2.8만 |
|---|
| 2025.10.20 | ₩6,323 | ₩6,676 | ₩6,206 | ₩6,248 | -1.18% | 1.4만 |
|---|
| 2025.10.17 | ₩6,601 | ₩6,836 | ₩5,661 | ₩6,526 | -1.13% | 2.6만 |
|---|
| 2025.10.16 | ₩6,943 | ₩7,402 | ₩6,686 | ₩7,049 | +1.54% | 7.2만 |
|---|
| 2025.10.15 | ₩6,889 | ₩7,925 | ₩6,665 | ₩7,818 | +13.49% | 136.5만 |
|---|
| 2025.10.14 | ₩6,419 | ₩7,284 | ₩6,408 | ₩6,537 | +1.83% | 6.8만 |
|---|
| 2025.10.13 | ₩6,291 | ₩6,793 | ₩6,088 | ₩6,419 | +2.04% | 4.9만 |
|---|
| 2025.10.10 | ₩6,099 | ₩9,079 | ₩6,099 | ₩7,156 | +17.34% | 56.9만 |
|---|