시장 데이터를 불러오는 중
전체 종목
신한알파리츠 과거 주가
Shinhan Alpha REIT · 293940.KS · KOSPI
주요 제품·사업: 비거주 부동산 임대 서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinhan Alpha REIT · 293940.KS · KOSPI
주요 제품·사업: 비거주 부동산 임대 서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,530 | ₩5,530 | ₩5,470 | ₩5,520 | -0.18% | 8.3만 |
| 2026.10.07 | ₩5,500 | ₩5,530 | ₩5,460 | ₩5,530 | +0.55% | 5.6만 |
| 2026.10.06 | ₩5,550 | ₩5,550 | ₩5,470 | ₩5,530 | -0.36% | 11.5만 |
| 2026.10.02 | ₩5,610 | ₩5,610 | ₩5,490 | ₩5,540 | -1.25% | 10.5만 |
| 2026.10.01 | ₩5,620 | ₩5,620 | ₩5,540 | ₩5,610 | -0.18% | 12.4만 |
| 2026.09.30 | ₩5,590 | ₩5,600 | ₩5,460 | ₩5,590 | 0.00% | 8.1만 |
| 2026.09.29 | ₩5,620 | ₩5,620 | ₩5,540 | ₩5,590 | -0.53% | 5.2만 |
| 2026.09.28 | ₩5,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,520 |
| ₩5,580 |
| -0.53% |
| 15만 |
| 2026.09.23 | ₩5,550 | ₩5,600 | ₩5,540 | ₩5,600 | +0.90% | 10.6만 |
|---|
| 2026.09.22 | ₩5,530 | ₩5,580 | ₩5,460 | ₩5,550 | +0.36% | 11.9만 |
|---|
| 2026.09.21 | ₩5,460 | ₩5,540 | ₩5,460 | ₩5,480 | +0.37% | 6.3만 |
|---|
| 2026.09.18 | ₩5,420 | ₩5,550 | ₩5,400 | ₩5,550 | +2.40% | 37.7만 |
|---|
| 2026.09.17 | ₩5,400 | ₩5,490 | ₩5,400 | ₩5,460 | +1.11% | 5.8만 |
|---|
| 2026.09.16 | ₩5,390 | ₩5,450 | ₩5,340 | ₩5,420 | +0.56% | 7.5만 |
|---|
| 2026.09.15 | ₩5,360 | ₩5,450 | ₩5,350 | ₩5,350 | -0.19% | 7.7만 |
|---|
| 2026.09.14 | ₩5,380 | ₩5,420 | ₩5,280 | ₩5,420 | +0.74% | 7만 |
|---|
| 2026.09.11 | ₩5,250 | ₩5,380 | ₩5,240 | ₩5,380 | +2.48% | 5만 |
|---|
| 2026.09.10 | ₩5,300 | ₩5,510 | ₩5,290 | ₩5,290 | -0.19% | 7.2만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,420 | ₩5,330 | ₩5,350 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩5,370 | ₩5,410 | ₩5,310 | ₩5,390 | +0.37% | 6.4만 |
|---|
| 2026.09.07 | ₩5,350 | ₩5,390 | ₩5,320 | ₩5,340 | -0.19% | 4.5만 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,390 | ₩5,330 | ₩5,350 | 0.00% | 6.6만 |
|---|
| 2026.09.03 | ₩5,380 | ₩5,500 | ₩5,340 | ₩5,390 | +0.19% | 10.8만 |
|---|
| 2026.09.02 | ₩5,430 | ₩5,490 | ₩5,370 | ₩5,380 | -0.92% | 11.5만 |
|---|
| 2026.09.01 | ₩5,520 | ₩5,520 | ₩5,400 | ₩5,420 | -1.81% | 4.9만 |
|---|
| 2026.08.31 | ₩5,410 | ₩5,520 | ₩5,380 | ₩5,520 | +2.03% | 9.7만 |
|---|
| 2026.08.28 | ₩5,390 | ₩5,520 | ₩5,390 | ₩5,510 | +2.23% | 12.8만 |
|---|
| 2026.08.27 | ₩5,390 | ₩5,480 | ₩5,380 | ₩5,450 | +1.11% | 13.8만 |
|---|
| 2026.08.26 | ₩5,370 | ₩5,480 | ₩5,310 | ₩5,480 | +2.05% | 19만 |
|---|
| 2026.08.25 | ₩5,380 | ₩5,410 | ₩5,330 | ₩5,370 | -0.19% | 12.8만 |
|---|
| 2026.08.24 | ₩5,220 | ₩5,340 | ₩5,220 | ₩5,330 | +2.11% | 15만 |
|---|
| 2026.08.21 | ₩5,230 | ₩5,290 | ₩5,220 | ₩5,250 | +0.38% | 7.8만 |
|---|
| 2026.08.20 | ₩5,210 | ₩5,270 | ₩5,190 | ₩5,260 | +0.96% | 10.4만 |
|---|
| 2026.08.19 | ₩5,220 | ₩5,260 | ₩5,180 | ₩5,200 | -0.38% | 10.1만 |
|---|
| 2026.08.18 | ₩5,270 | ₩5,310 | ₩5,200 | ₩5,300 | +0.57% | 9만 |
|---|
| 2026.08.14 | ₩5,210 | ₩5,320 | ₩5,210 | ₩5,320 | +2.11% | 9만 |
|---|
| 2026.08.13 | ₩5,270 | ₩5,360 | ₩5,210 | ₩5,240 | -0.57% | 15.8만 |
|---|
| 2026.08.12 | ₩5,360 | ₩5,400 | ₩5,280 | ₩5,280 | -1.49% | 13.4만 |
|---|
| 2026.08.11 | ₩5,250 | ₩5,390 | ₩5,250 | ₩5,360 | +2.10% | 11.4만 |
|---|
| 2026.08.10 | ₩5,240 | ₩5,330 | ₩5,225 | ₩5,290 | +0.95% | 12.1만 |
|---|
| 2026.08.07 | ₩5,210 | ₩5,300 | ₩5,210 | ₩5,300 | +1.73% | 15만 |
|---|
| 2026.08.06 | ₩5,200 | ₩5,270 | ₩5,200 | ₩5,250 | +0.96% | 12.7만 |
|---|
| 2026.08.05 | ₩5,280 | ₩5,280 | ₩5,160 | ₩5,220 | -1.14% | 18.3만 |
|---|
| 2026.08.04 | ₩5,270 | ₩5,270 | ₩5,190 | ₩5,240 | -0.57% | 12.3만 |
|---|
| 2026.08.03 | ₩5,200 | ₩5,300 | ₩5,190 | ₩5,270 | +1.35% | 11.4만 |
|---|
| 2026.07.31 | ₩5,250 | ₩5,340 | ₩5,220 | ₩5,220 | -0.57% | 21.1만 |
|---|
| 2026.07.30 | ₩5,150 | ₩5,340 | ₩5,150 | ₩5,310 | +3.11% | 24.1만 |
|---|
| 2026.07.29 | ₩5,200 | ₩5,320 | ₩5,110 | ₩5,180 | -0.38% | 40.5만 |
|---|
| 2026.07.28 | ₩5,250 | ₩5,380 | ₩5,220 | ₩5,240 | -0.19% | 23.4만 |
|---|
| 2026.07.27 | ₩5,250 | ₩5,390 | ₩5,210 | ₩5,330 | +1.52% | 18.5만 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,350 | ₩5,200 | ₩5,270 | +1.35% | 9.9만 |
|---|
| 2026.07.23 | ₩5,180 | ₩5,230 | ₩5,150 | ₩5,220 | +0.77% | 13.6만 |
|---|
| 2026.07.22 | ₩5,190 | ₩5,230 | ₩5,150 | ₩5,200 | +0.19% | 18.3만 |
|---|
| 2026.07.21 | ₩5,200 | ₩5,230 | ₩5,160 | ₩5,190 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩5,170 | ₩5,240 | ₩5,150 | ₩5,230 | +1.16% | 22.8만 |
|---|
| 2026.07.16 | ₩5,160 | ₩5,250 | ₩5,150 | ₩5,170 | +0.19% | 24.3만 |
|---|
| 2026.07.15 | ₩5,180 | ₩5,260 | ₩5,170 | ₩5,170 | -0.19% | 9.1만 |
|---|
| 2026.07.14 | ₩5,240 | ₩5,280 | ₩5,140 | ₩5,180 | -1.15% | 14.7만 |
|---|
| 2026.07.13 | ₩5,180 | ₩5,310 | ₩5,150 | ₩5,220 | +0.77% | 20.3만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,280 | ₩5,150 | ₩5,250 | +1.94% | 11.4만 |
|---|
| 2026.07.09 | ₩5,210 | ₩5,320 | ₩5,160 | ₩5,170 | -0.77% | 26.5만 |
|---|
| 2026.07.08 | ₩5,240 | ₩5,280 | ₩5,170 | ₩5,260 | +0.38% | 27.8만 |
|---|
| 2026.07.07 | ₩5,160 | ₩5,320 | ₩5,140 | ₩5,240 | +1.55% | 25.1만 |
|---|
| 2026.07.06 | ₩5,180 | ₩5,260 | ₩5,120 | ₩5,170 | -0.19% | 18만 |
|---|
| 2026.07.03 | ₩5,160 | ₩5,260 | ₩5,150 | ₩5,210 | +0.97% | 14.8만 |
|---|
| 2026.07.02 | ₩5,100 | ₩5,240 | ₩5,075 | ₩5,220 | +2.35% | 23.9만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,250 | ₩5,100 | ₩5,140 | -0.19% | 28.1만 |
|---|
| 2026.06.30 | ₩5,200 | ₩5,310 | ₩5,140 | ₩5,140 | -1.15% | 23.1만 |
|---|
| 2026.06.29 | ₩5,100 | ₩5,260 | ₩5,100 | ₩5,230 | +2.55% | 18.8만 |
|---|
| 2026.06.26 | ₩5,150 | ₩5,240 | ₩5,130 | ₩5,170 | +0.39% | 19만 |
|---|
| 2026.06.25 | ₩5,190 | ₩5,250 | ₩5,160 | ₩5,230 | +0.77% | 12.9만 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,240 | ₩5,070 | ₩5,190 | +1.76% | 19.5만 |
|---|
| 2026.06.23 | ₩5,260 | ₩5,500 | ₩5,080 | ₩5,080 | -3.42% | 20.8만 |
|---|
| 2026.06.22 | ₩5,290 | ₩5,310 | ₩5,220 | ₩5,260 | -0.57% | 16.9만 |
|---|
| 2026.06.19 | ₩5,500 | ₩5,520 | ₩5,270 | ₩5,290 | -3.82% | 32.2만 |
|---|
| 2026.06.18 | ₩5,590 | ₩5,690 | ₩5,500 | ₩5,500 | -1.61% | 18만 |
|---|
| 2026.06.17 | ₩5,580 | ₩5,660 | ₩5,480 | ₩5,590 | +0.18% | 26.2만 |
|---|
| 2026.06.16 | ₩5,390 | ₩5,560 | ₩5,310 | ₩5,520 | +2.41% | 29.6만 |
|---|
| 2026.06.15 | ₩5,480 | ₩5,600 | ₩5,350 | ₩5,390 | -1.64% | 38.5만 |
|---|
| 2026.06.12 | ₩5,290 | ₩5,620 | ₩5,290 | ₩5,510 | +4.16% | 38.7만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,570 | ₩5,040 | ₩5,400 | +4.85% | 82.7만 |
|---|
| 2026.06.10 | ₩5,210 | ₩5,410 | ₩5,180 | ₩5,220 | +0.19% | 44.3만 |
|---|
| 2026.06.09 | ₩5,220 | ₩5,320 | ₩5,190 | ₩5,230 | +0.19% | 31.4만 |
|---|
| 2026.06.08 | ₩5,300 | ₩5,330 | ₩5,200 | ₩5,240 | -1.13% | 22.4만 |
|---|
| 2026.06.05 | ₩5,370 | ₩5,410 | ₩5,260 | ₩5,390 | +0.37% | 20.3만 |
|---|
| 2026.06.04 | ₩5,300 | ₩5,470 | ₩5,100 | ₩5,350 | +0.94% | 30만 |
|---|
| 2026.06.02 | ₩5,240 | ₩5,370 | ₩5,230 | ₩5,370 | +2.48% | 35.6만 |
|---|
| 2026.06.01 | ₩5,250 | ₩5,350 | ₩5,140 | ₩5,240 | -0.19% | 50.5만 |
|---|
| 2026.05.29 | ₩5,350 | ₩5,360 | ₩5,290 | ₩5,320 | -0.56% | 24.8만 |
|---|
| 2026.05.28 | ₩5,330 | ₩5,400 | ₩5,270 | ₩5,370 | +0.75% | 17.5만 |
|---|
| 2026.05.27 | ₩5,470 | ₩5,490 | ₩5,280 | ₩5,400 | -1.28% | 30.7만 |
|---|
| 2026.05.26 | ₩5,500 | ₩5,600 | ₩5,420 | ₩5,500 | 0.00% | 33.1만 |
|---|
| 2026.05.22 | ₩5,220 | ₩5,500 | ₩5,220 | ₩5,500 | +5.36% | 32.1만 |
|---|
| 2026.05.21 | ₩5,360 | ₩5,360 | ₩5,230 | ₩5,250 | -2.05% | 33.9만 |
|---|
| 2026.05.20 | ₩5,470 | ₩5,480 | ₩5,260 | ₩5,320 | -2.74% | 35.5만 |
|---|
| 2026.05.19 | ₩5,370 | ₩5,500 | ₩5,360 | ₩5,470 | +1.86% | 34만 |
|---|
| 2026.05.18 | ₩5,530 | ₩5,540 | ₩5,130 | ₩5,420 | -1.99% | 40.9만 |
|---|
| 2026.05.15 | ₩5,550 | ₩5,640 | ₩5,500 | ₩5,540 | -0.18% | 30.3만 |
|---|
| 2026.05.14 | ₩5,520 | ₩5,600 | ₩5,490 | ₩5,580 | +1.09% | 27.3만 |
|---|
| 2026.05.13 | ₩5,600 | ₩5,600 | ₩5,500 | ₩5,550 | -0.89% | 22.9만 |
|---|
| 2026.05.12 | ₩5,620 | ₩5,650 | ₩5,510 | ₩5,600 | -0.36% | 39.3만 |
|---|
| 2026.05.11 | ₩5,770 | ₩5,770 | ₩5,590 | ₩5,660 | -1.91% | 43만 |
|---|
| 2026.05.08 | ₩5,680 | ₩5,800 | ₩5,650 | ₩5,760 | +1.41% | 23.4만 |
|---|
| 2026.05.07 | ₩5,660 | ₩5,775 | ₩5,640 | ₩5,720 | +1.06% | 37.7만 |
|---|
| 2026.05.06 | ₩5,860 | ₩5,860 | ₩5,660 | ₩5,720 | -2.39% | 49.9만 |
|---|
| 2026.05.04 | ₩5,970 | ₩6,050 | ₩5,800 | ₩5,870 | -1.68% | 45.2만 |
|---|
| 2026.04.30 | ₩5,900 | ₩6,050 | ₩5,770 | ₩6,050 | +2.54% | 48.5만 |
|---|
| 2026.04.29 | ₩6,140 | ₩6,140 | ₩5,860 | ₩5,900 | -3.91% | 51.5만 |
|---|
| 2026.04.28 | ₩6,130 | ₩6,205 | ₩6,100 | ₩6,170 | +0.65% | 28.5만 |
|---|
| 2026.04.27 | ₩6,160 | ₩6,250 | ₩6,150 | ₩6,200 | +0.65% | 34.8만 |
|---|
| 2026.04.24 | ₩6,190 | ₩6,270 | ₩6,160 | ₩6,210 | +0.32% | 24만 |
|---|
| 2026.04.23 | ₩6,210 | ₩6,240 | ₩6,140 | ₩6,240 | +0.48% | 34.2만 |
|---|
| 2026.04.22 | ₩6,230 | ₩6,240 | ₩6,150 | ₩6,210 | -0.32% | 21.8만 |
|---|
| 2026.04.21 | ₩6,140 | ₩6,240 | ₩5,960 | ₩6,230 | +1.47% | 34.7만 |
|---|
| 2026.04.20 | ₩6,100 | ₩6,150 | ₩6,020 | ₩6,140 | +0.66% | 40.2만 |
|---|
| 2026.04.17 | ₩6,000 | ₩6,100 | ₩5,960 | ₩6,100 | +1.67% | 24.4만 |
|---|
| 2026.04.16 | ₩6,040 | ₩6,040 | ₩5,980 | ₩6,040 | 0.00% | 23.2만 |
|---|
| 2026.04.15 | ₩6,100 | ₩6,100 | ₩5,930 | ₩6,040 | -0.98% | 34.1만 |
|---|
| 2026.04.14 | ₩6,050 | ₩6,080 | ₩6,000 | ₩6,080 | +0.50% | 37.1만 |
|---|
| 2026.04.13 | ₩5,940 | ₩6,050 | ₩5,880 | ₩6,050 | +1.85% | 42.7만 |
|---|
| 2026.04.10 | ₩5,900 | ₩5,950 | ₩5,870 | ₩5,950 | +0.85% | 28.4만 |
|---|
| 2026.04.09 | ₩5,760 | ₩5,900 | ₩5,760 | ₩5,900 | +2.43% | 23.9만 |
|---|
| 2026.04.08 | ₩5,770 | ₩5,800 | ₩5,730 | ₩5,780 | +0.17% | 17.8만 |
|---|
| 2026.04.07 | ₩5,750 | ₩5,770 | ₩5,710 | ₩5,770 | +0.35% | 10.3만 |
|---|
| 2026.04.06 | ₩5,640 | ₩5,770 | ₩5,640 | ₩5,750 | +1.95% | 10.5만 |
|---|
| 2026.04.03 | ₩5,740 | ₩5,740 | ₩5,660 | ₩5,690 | -0.87% | 13.2만 |
|---|
| 2026.04.02 | ₩5,700 | ₩5,740 | ₩5,630 | ₩5,710 | +0.18% | 11.5만 |
|---|
| 2026.04.01 | ₩5,680 | ₩5,750 | ₩5,640 | ₩5,670 | -0.18% | 16만 |
|---|
| 2026.03.31 | ₩5,640 | ₩5,720 | ₩5,640 | ₩5,640 | 0.00% | 23.3만 |
|---|
| 2026.03.30 | ₩5,690 | ₩5,710 | ₩5,620 | ₩5,690 | 0.00% | 14.1만 |
|---|
| 2026.03.27 | ₩5,750 | ₩5,790 | ₩5,690 | ₩5,780 | +0.52% | 17.9만 |
|---|
| 2026.03.26 | ₩5,750 | ₩5,770 | ₩5,690 | ₩5,720 | -0.52% | 14.2만 |
|---|
| 2026.03.25 | ₩5,710 | ₩5,740 | ₩5,690 | ₩5,730 | +0.35% | 17.8만 |
|---|
| 2026.03.24 | ₩5,720 | ₩5,840 | ₩5,690 | ₩5,740 | +0.35% | 15.8만 |
|---|
| 2026.03.23 | ₩5,830 | ₩5,860 | ₩5,700 | ₩5,760 | -1.20% | 33.4만 |
|---|
| 2026.03.20 | ₩5,910 | ₩5,930 | ₩5,780 | ₩5,830 | -1.35% | 38만 |
|---|
| 2026.03.19 | ₩5,840 | ₩5,930 | ₩5,840 | ₩5,910 | +1.20% | 17.6만 |
|---|
| 2026.03.18 | ₩5,860 | ₩5,940 | ₩5,850 | ₩5,900 | +0.68% | 27.8만 |
|---|
| 2026.03.17 | ₩5,760 | ₩5,880 | ₩5,740 | ₩5,860 | +1.74% | 18.1만 |
|---|
| 2026.03.16 | ₩5,720 | ₩5,800 | ₩5,720 | ₩5,760 | +0.70% | 17.9만 |
|---|
| 2026.03.13 | ₩5,700 | ₩5,770 | ₩5,600 | ₩5,770 | +1.23% | 16.9만 |
|---|
| 2026.03.12 | ₩5,700 | ₩5,745 | ₩5,640 | ₩5,720 | +0.35% | 17만 |
|---|
| 2026.03.11 | ₩5,680 | ₩5,700 | ₩5,640 | ₩5,700 | +0.35% | 17.4만 |
|---|
| 2026.03.10 | ₩5,580 | ₩5,680 | ₩5,570 | ₩5,680 | +1.79% | 22.8만 |
|---|
| 2026.03.09 | ₩5,500 | ₩5,600 | ₩5,430 | ₩5,580 | +1.45% | 25.5만 |
|---|
| 2026.03.06 | ₩5,670 | ₩5,670 | ₩5,540 | ₩5,640 | -0.53% | 20.9만 |
|---|
| 2026.03.05 | ₩5,560 | ₩5,700 | ₩5,550 | ₩5,680 | +2.16% | 39.8만 |
|---|
| 2026.03.04 | ₩5,650 | ₩5,650 | ₩5,400 | ₩5,460 | -3.36% | 48.4만 |
|---|
| 2026.03.03 | ₩5,740 | ₩5,800 | ₩5,640 | ₩5,670 | -1.22% | 31.6만 |
|---|
| 2026.02.27 | ₩5,810 | ₩5,850 | ₩5,750 | ₩5,750 | -1.03% | 31.9만 |
|---|
| 2026.02.26 | ₩5,880 | ₩5,890 | ₩5,820 | ₩5,840 | -0.68% | 26.3만 |
|---|
| 2026.02.25 | ₩5,950 | ₩5,950 | ₩5,850 | ₩5,910 | -0.67% | 26.2만 |
|---|
| 2026.02.24 | ₩5,950 | ₩5,980 | ₩5,900 | ₩5,950 | 0.00% | 28.9만 |
|---|
| 2026.02.23 | ₩5,920 | ₩5,950 | ₩5,870 | ₩5,950 | +0.51% | 26.7만 |
|---|
| 2026.02.20 | ₩5,870 | ₩5,970 | ₩5,870 | ₩5,950 | +1.36% | 20.2만 |
|---|
| 2026.02.19 | ₩6,040 | ₩6,050 | ₩5,750 | ₩5,940 | -1.66% | 26.5만 |
|---|
| 2026.02.13 | ₩5,980 | ₩6,040 | ₩5,950 | ₩6,030 | +0.84% | 34.6만 |
|---|
| 2026.02.12 | ₩5,880 | ₩5,980 | ₩5,830 | ₩5,980 | +1.70% | 34.7만 |
|---|
| 2026.02.11 | ₩5,800 | ₩5,890 | ₩5,800 | ₩5,880 | +1.38% | 32.7만 |
|---|
| 2026.02.10 | ₩5,750 | ₩5,830 | ₩5,750 | ₩5,820 | +1.22% | 20.6만 |
|---|
| 2026.02.09 | ₩5,770 | ₩5,800 | ₩5,700 | ₩5,800 | +0.52% | 18.3만 |
|---|
| 2026.02.06 | ₩5,710 | ₩5,780 | ₩5,640 | ₩5,770 | +1.05% | 19.3만 |
|---|
| 2026.02.05 | ₩5,740 | ₩5,790 | ₩5,720 | ₩5,790 | +0.87% | 19.3만 |
|---|
| 2026.02.04 | ₩5,670 | ₩5,750 | ₩5,640 | ₩5,740 | +1.23% | 19.9만 |
|---|
| 2026.02.03 | ₩5,720 | ₩5,770 | ₩5,660 | ₩5,670 | -0.87% | 27.2만 |
|---|
| 2026.02.02 | ₩5,810 | ₩5,820 | ₩5,700 | ₩5,710 | -1.72% | 30.8만 |
|---|
| 2026.01.30 | ₩5,790 | ₩5,820 | ₩5,730 | ₩5,810 | +0.35% | 35.5만 |
|---|
| 2026.01.29 | ₩5,740 | ₩5,800 | ₩5,700 | ₩5,790 | +0.87% | 34.7만 |
|---|
| 2026.01.28 | ₩5,770 | ₩5,770 | ₩5,710 | ₩5,740 | -0.52% | 28.6만 |
|---|
| 2026.01.27 | ₩5,730 | ₩5,780 | ₩5,670 | ₩5,770 | +0.70% | 22.3만 |
|---|
| 2026.01.26 | ₩5,630 | ₩5,740 | ₩5,630 | ₩5,730 | +1.78% | 32.4만 |
|---|
| 2026.01.23 | ₩5,610 | ₩5,660 | ₩5,570 | ₩5,650 | +0.71% | 24.1만 |
|---|
| 2026.01.22 | ₩5,590 | ₩5,650 | ₩5,590 | ₩5,620 | +0.54% | 24.6만 |
|---|
| 2026.01.21 | ₩5,580 | ₩5,640 | ₩5,580 | ₩5,590 | +0.18% | 21만 |
|---|
| 2026.01.20 | ₩5,580 | ₩5,640 | ₩5,580 | ₩5,640 | +1.08% | 30.2만 |
|---|
| 2026.01.19 | ₩5,530 | ₩5,580 | ₩5,520 | ₩5,580 | +0.90% | 28.2만 |
|---|
| 2026.01.16 | ₩5,560 | ₩5,570 | ₩5,510 | ₩5,530 | -0.54% | 26.7만 |
|---|
| 2026.01.15 | ₩5,570 | ₩5,590 | ₩5,540 | ₩5,580 | +0.18% | 16.7만 |
|---|
| 2026.01.14 | ₩5,550 | ₩5,590 | ₩5,530 | ₩5,590 | +0.72% | 19만 |
|---|
| 2026.01.13 | ₩5,620 | ₩5,630 | ₩5,560 | ₩5,570 | -0.89% | 19.5만 |
|---|
| 2026.01.12 | ₩5,560 | ₩5,640 | ₩5,560 | ₩5,620 | +1.08% | 16.6만 |
|---|
| 2026.01.09 | ₩5,670 | ₩5,670 | ₩5,600 | ₩5,610 | -1.06% | 19.4만 |
|---|
| 2026.01.08 | ₩5,680 | ₩5,680 | ₩5,600 | ₩5,640 | -0.70% | 27.8만 |
|---|
| 2026.01.07 | ₩5,620 | ₩5,680 | ₩5,570 | ₩5,680 | +1.07% | 31.1만 |
|---|
| 2026.01.06 | ₩5,600 | ₩5,640 | ₩5,520 | ₩5,620 | +0.36% | 35.9만 |
|---|
| 2026.01.05 | ₩5,620 | ₩5,630 | ₩5,520 | ₩5,600 | -0.36% | 35.6만 |
|---|
| 2026.01.02 | ₩5,580 | ₩5,640 | ₩5,530 | ₩5,620 | +0.72% | 24.5만 |
|---|
| 2025.12.30 | ₩5,550 | ₩5,590 | ₩5,510 | ₩5,590 | +0.72% | 17.8만 |
|---|
| 2025.12.29 | ₩5,510 | ₩5,560 | ₩5,480 | ₩5,540 | +0.54% | 20.1만 |
|---|
| 2025.12.26 | ₩5,470 | ₩5,520 | ₩5,440 | ₩5,510 | +0.73% | 19.9만 |
|---|
| 2025.12.24 | ₩5,470 | ₩5,520 | ₩5,430 | ₩5,500 | +0.55% | 19.5만 |
|---|
| 2025.12.23 | ₩5,490 | ₩5,500 | ₩5,430 | ₩5,470 | -0.36% | 17.1만 |
|---|
| 2025.12.22 | ₩5,500 | ₩5,530 | ₩5,470 | ₩5,490 | -0.18% | 21.5만 |
|---|
| 2025.12.19 | ₩5,460 | ₩5,550 | ₩5,450 | ₩5,500 | +0.73% | 19.5만 |
|---|
| 2025.12.18 | ₩5,540 | ₩5,540 | ₩5,430 | ₩5,450 | -1.62% | 28.4만 |
|---|
| 2025.12.17 | ₩5,510 | ₩5,530 | ₩5,470 | ₩5,530 | +0.36% | 23.8만 |
|---|
| 2025.12.16 | ₩5,580 | ₩5,600 | ₩5,470 | ₩5,510 | -1.25% | 27.2만 |
|---|
| 2025.12.15 | ₩5,620 | ₩5,620 | ₩5,520 | ₩5,580 | -0.71% | 30.3만 |
|---|
| 2025.12.12 | ₩5,630 | ₩5,660 | ₩5,600 | ₩5,640 | +0.18% | 57.9만 |
|---|
| 2025.12.11 | ₩5,830 | ₩5,840 | ₩5,720 | ₩5,790 | -0.69% | 49.9만 |
|---|
| 2025.12.10 | ₩5,820 | ₩5,860 | ₩5,790 | ₩5,820 | 0.00% | 24.6만 |
|---|
| 2025.12.09 | ₩5,850 | ₩5,860 | ₩5,770 | ₩5,820 | -0.51% | 19.3만 |
|---|
| 2025.12.08 | ₩5,810 | ₩5,850 | ₩5,770 | ₩5,850 | +0.69% | 24.9만 |
|---|
| 2025.12.05 | ₩5,890 | ₩5,890 | ₩5,800 | ₩5,850 | -0.68% | 24.7만 |
|---|
| 2025.12.04 | ₩5,840 | ₩5,880 | ₩5,810 | ₩5,880 | +0.68% | 18.7만 |
|---|
| 2025.12.03 | ₩5,910 | ₩5,920 | ₩5,790 | ₩5,840 | -1.18% | 27.2만 |
|---|
| 2025.12.02 | ₩5,900 | ₩5,940 | ₩5,870 | ₩5,910 | +0.17% | 36.2만 |
|---|
| 2025.12.01 | ₩5,880 | ₩5,940 | ₩5,810 | ₩5,900 | +0.34% | 29.3만 |
|---|
| 2025.11.28 | ₩5,780 | ₩5,880 | ₩5,770 | ₩5,870 | +1.56% | 40.4만 |
|---|
| 2025.11.27 | ₩5,720 | ₩5,790 | ₩5,670 | ₩5,780 | +1.05% | 50.2만 |
|---|
| 2025.11.26 | ₩5,630 | ₩5,740 | ₩5,630 | ₩5,680 | +0.89% | 37.3만 |
|---|
| 2025.11.25 | ₩5,600 | ₩5,640 | ₩5,585 | ₩5,630 | +0.54% | 27.4만 |
|---|
| 2025.11.24 | ₩5,580 | ₩5,610 | ₩5,550 | ₩5,600 | +0.36% | 14.4만 |
|---|
| 2025.11.21 | ₩5,600 | ₩5,600 | ₩5,550 | ₩5,580 | -0.36% | 14만 |
|---|
| 2025.11.20 | ₩5,570 | ₩5,600 | ₩5,560 | ₩5,600 | +0.54% | 16.9만 |
|---|
| 2025.11.19 | ₩5,540 | ₩5,580 | ₩5,510 | ₩5,570 | +0.54% | 16.5만 |
|---|
| 2025.11.18 | ₩5,550 | ₩5,550 | ₩5,480 | ₩5,530 | -0.36% | 16.7만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,530 | ₩5,490 | ₩5,530 | +0.55% | 9.8만 |
|---|
| 2025.11.14 | ₩5,560 | ₩5,580 | ₩5,510 | ₩5,510 | -0.90% | 13.9만 |
|---|
| 2025.11.13 | ₩5,540 | ₩5,580 | ₩5,510 | ₩5,550 | +0.18% | 12.2만 |
|---|
| 2025.11.12 | ₩5,550 | ₩5,550 | ₩5,510 | ₩5,510 | -0.72% | 13.5만 |
|---|
| 2025.11.11 | ₩5,520 | ₩5,570 | ₩5,490 | ₩5,520 | 0.00% | 19.4만 |
|---|
| 2025.11.10 | ₩5,460 | ₩5,530 | ₩5,440 | ₩5,490 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩5,480 | ₩5,485 | ₩5,420 | ₩5,460 | -0.36% | 19만 |
|---|
| 2025.11.06 | ₩5,450 | ₩5,480 | ₩5,390 | ₩5,480 | +0.55% | 20.4만 |
|---|
| 2025.11.05 | ₩5,440 | ₩5,490 | ₩5,390 | ₩5,440 | 0.00% | 18.3만 |
|---|
| 2025.11.04 | ₩5,460 | ₩5,460 | ₩5,410 | ₩5,440 | -0.37% | 19.3만 |
|---|
| 2025.11.03 | ₩5,560 | ₩5,560 | ₩5,200 | ₩5,460 | -1.80% | 46.7만 |
|---|
| 2025.10.31 | ₩5,620 | ₩5,640 | ₩5,530 | ₩5,560 | -1.07% | 24.8만 |
|---|
| 2025.10.30 | ₩5,640 | ₩5,640 | ₩5,560 | ₩5,620 | -0.35% | 28.1만 |
|---|
| 2025.10.29 | ₩5,550 | ₩5,630 | ₩5,540 | ₩5,590 | +0.72% | 30.2만 |
|---|
| 2025.10.28 | ₩5,500 | ₩5,540 | ₩5,460 | ₩5,540 | +0.73% | 24.4만 |
|---|
| 2025.10.27 | ₩5,530 | ₩5,540 | ₩5,440 | ₩5,500 | -0.54% | 41.1만 |
|---|
| 2025.10.24 | ₩5,570 | ₩5,590 | ₩5,500 | ₩5,530 | -0.72% | 25.2만 |
|---|
| 2025.10.23 | ₩5,510 | ₩5,580 | ₩5,510 | ₩5,560 | +0.91% | 28.3만 |
|---|
| 2025.10.22 | ₩5,520 | ₩5,540 | ₩5,495 | ₩5,530 | +0.18% | 18.5만 |
|---|
| 2025.10.21 | ₩5,550 | ₩5,550 | ₩5,510 | ₩5,540 | -0.18% | 26.6만 |
|---|
| 2025.10.20 | ₩5,560 | ₩5,570 | ₩5,510 | ₩5,550 | -0.18% | 18.4만 |
|---|
| 2025.10.17 | ₩5,560 | ₩5,570 | ₩5,495 | ₩5,550 | -0.18% | 19.3만 |
|---|
| 2025.10.16 | ₩5,550 | ₩5,560 | ₩5,510 | ₩5,560 | +0.18% | 24.2만 |
|---|
| 2025.10.15 | ₩5,500 | ₩5,560 | ₩5,500 | ₩5,560 | +1.09% | 16.6만 |
|---|
| 2025.10.14 | ₩5,540 | ₩5,550 | ₩5,500 | ₩5,530 | -0.18% | 14.6만 |
|---|
| 2025.10.13 | ₩5,530 | ₩5,540 | ₩5,480 | ₩5,540 | +0.18% | 24.5만 |
|---|
| 2025.10.10 | ₩5,580 | ₩5,590 | ₩5,510 | ₩5,540 | -0.72% | 20.7만 |
|---|