시장 데이터를 불러오는 중
전체 종목
ESR켄달스퀘어리츠 과거 주가
ESR Kendall Square REIT · 365550.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ESR Kendall Square REIT · 365550.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,180 | ₩3,180 | ₩3,075 | ₩3,095 | -2.67% | 12.3만 |
| 2026.10.07 | ₩3,145 | ₩3,170 | ₩3,090 | ₩3,130 | -0.48% | 12.5만 |
| 2026.10.06 | ₩3,120 | ₩3,180 | ₩3,070 | ₩3,140 | +0.64% | 18.2만 |
| 2026.10.02 | ₩3,095 | ₩3,105 | ₩3,060 | ₩3,100 | +0.16% | 12만 |
| 2026.10.01 | ₩3,110 | ₩3,210 | ₩3,060 | ₩3,085 | -0.80% | 18.6만 |
| 2026.09.30 | ₩3,085 | ₩3,120 | ₩3,080 | ₩3,100 | +0.49% | 21.4만 |
| 2026.09.29 | ₩3,170 | ₩3,170 | ₩3,080 | ₩3,125 | -1.42% | 14.4만 |
| 2026.09.28 | ₩3,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,120 |
| ₩3,160 |
| -2.77% |
| 37.4만 |
| 2026.09.23 | ₩3,160 | ₩3,250 | ₩3,135 | ₩3,250 | +2.85% | 26.2만 |
|---|
| 2026.09.22 | ₩3,120 | ₩3,165 | ₩3,095 | ₩3,165 | +1.44% | 18.9만 |
|---|
| 2026.09.21 | ₩3,065 | ₩3,180 | ₩3,045 | ₩3,115 | +1.63% | 29.5만 |
|---|
| 2026.09.18 | ₩3,140 | ₩3,140 | ₩3,035 | ₩3,035 | -3.34% | 73.8만 |
|---|
| 2026.09.17 | ₩3,100 | ₩3,130 | ₩3,060 | ₩3,095 | -0.16% | 23.8만 |
|---|
| 2026.09.16 | ₩3,150 | ₩3,195 | ₩3,100 | ₩3,120 | -0.95% | 19.1만 |
|---|
| 2026.09.15 | ₩3,165 | ₩3,215 | ₩3,150 | ₩3,155 | -0.32% | 16.9만 |
|---|
| 2026.09.14 | ₩3,190 | ₩3,195 | ₩3,135 | ₩3,195 | +0.16% | 16만 |
|---|
| 2026.09.11 | ₩3,075 | ₩3,185 | ₩3,065 | ₩3,185 | +3.58% | 24.7만 |
|---|
| 2026.09.10 | ₩3,120 | ₩3,150 | ₩3,090 | ₩3,120 | 0.00% | 20.9만 |
|---|
| 2026.09.09 | ₩3,125 | ₩3,165 | ₩3,100 | ₩3,145 | +0.64% | 17.3만 |
|---|
| 2026.09.08 | ₩3,060 | ₩3,160 | ₩3,030 | ₩3,140 | +2.61% | 26.6만 |
|---|
| 2026.09.07 | ₩3,080 | ₩3,160 | ₩3,015 | ₩3,060 | -0.65% | 16.9만 |
|---|
| 2026.09.04 | ₩3,180 | ₩3,180 | ₩3,050 | ₩3,085 | -2.99% | 21만 |
|---|
| 2026.09.03 | ₩3,105 | ₩3,210 | ₩3,090 | ₩3,120 | +0.48% | 32.7만 |
|---|
| 2026.09.02 | ₩3,185 | ₩3,270 | ₩2,990 | ₩3,120 | -2.04% | 34.3만 |
|---|
| 2026.09.01 | ₩3,125 | ₩3,195 | ₩3,100 | ₩3,190 | +2.08% | 22.1만 |
|---|
| 2026.08.31 | ₩3,100 | ₩3,170 | ₩3,030 | ₩3,125 | +0.81% | 423.7만 |
|---|
| 2026.08.28 | ₩3,055 | ₩3,100 | ₩2,970 | ₩3,100 | +1.47% | 41.5만 |
|---|
| 2026.08.27 | ₩3,010 | ₩3,070 | ₩2,965 | ₩3,055 | +1.50% | 73.5만 |
|---|
| 2026.08.26 | ₩3,005 | ₩3,100 | ₩2,970 | ₩3,065 | +2.00% | 59.7만 |
|---|
| 2026.08.25 | ₩3,015 | ₩3,035 | ₩2,945 | ₩3,020 | +0.17% | 75.4만 |
|---|
| 2026.08.24 | ₩2,985 | ₩3,030 | ₩2,935 | ₩3,015 | +1.01% | 66.4만 |
|---|
| 2026.08.21 | ₩3,005 | ₩3,005 | ₩2,925 | ₩2,985 | -0.67% | 43.4만 |
|---|
| 2026.08.20 | ₩3,120 | ₩3,120 | ₩2,955 | ₩3,000 | -3.85% | 77.1만 |
|---|
| 2026.08.19 | ₩3,150 | ₩3,165 | ₩3,060 | ₩3,085 | -2.06% | 32.8만 |
|---|
| 2026.08.18 | ₩3,290 | ₩3,295 | ₩3,085 | ₩3,175 | -3.50% | 63.8만 |
|---|
| 2026.08.14 | ₩3,145 | ₩3,290 | ₩3,145 | ₩3,290 | +4.61% | 23.5만 |
|---|
| 2026.08.13 | ₩3,265 | ₩3,370 | ₩3,140 | ₩3,145 | -3.68% | 45.9만 |
|---|
| 2026.08.12 | ₩3,395 | ₩3,400 | ₩3,270 | ₩3,270 | -3.68% | 28만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,395 | ₩3,270 | ₩3,385 | +2.58% | 21.3만 |
|---|
| 2026.08.10 | ₩3,260 | ₩3,290 | ₩3,175 | ₩3,290 | +0.92% | 23.5만 |
|---|
| 2026.08.07 | ₩3,190 | ₩3,250 | ₩3,150 | ₩3,250 | +1.88% | 28.8만 |
|---|
| 2026.08.06 | ₩3,160 | ₩3,235 | ₩3,135 | ₩3,185 | +0.79% | 23.8만 |
|---|
| 2026.08.05 | ₩3,200 | ₩3,250 | ₩3,175 | ₩3,210 | +0.31% | 21.3만 |
|---|
| 2026.08.04 | ₩3,300 | ₩3,300 | ₩3,170 | ₩3,195 | -3.18% | 31.3만 |
|---|
| 2026.08.03 | ₩3,280 | ₩3,320 | ₩3,230 | ₩3,235 | -1.37% | 21.4만 |
|---|
| 2026.07.31 | ₩3,315 | ₩3,400 | ₩3,260 | ₩3,290 | -0.75% | 30만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,420 | ₩3,190 | ₩3,420 | +2.09% | 22.9만 |
|---|
| 2026.07.29 | ₩3,255 | ₩3,390 | ₩3,240 | ₩3,295 | +1.23% | 21.7만 |
|---|
| 2026.07.28 | ₩3,395 | ₩3,470 | ₩3,270 | ₩3,335 | -1.77% | 41.3만 |
|---|
| 2026.07.27 | ₩3,390 | ₩3,435 | ₩3,235 | ₩3,355 | -1.03% | 32.5만 |
|---|
| 2026.07.24 | ₩3,240 | ₩3,320 | ₩3,170 | ₩3,310 | +2.16% | 29.3만 |
|---|
| 2026.07.23 | ₩3,240 | ₩3,250 | ₩3,165 | ₩3,185 | -1.70% | 33.8만 |
|---|
| 2026.07.22 | ₩3,380 | ₩3,380 | ₩3,180 | ₩3,210 | -5.03% | 20.3만 |
|---|
| 2026.07.21 | ₩3,275 | ₩3,330 | ₩3,215 | ₩3,330 | +1.68% | 24.3만 |
|---|
| 2026.07.20 | ₩3,275 | ₩3,275 | ₩3,205 | ₩3,275 | 0.00% | 19.3만 |
|---|
| 2026.07.16 | ₩3,230 | ₩3,245 | ₩3,170 | ₩3,185 | -1.39% | 30.9만 |
|---|
| 2026.07.15 | ₩3,155 | ₩3,255 | ₩3,155 | ₩3,190 | +1.11% | 27.8만 |
|---|
| 2026.07.14 | ₩3,280 | ₩3,280 | ₩3,145 | ₩3,155 | -3.81% | 38.1만 |
|---|
| 2026.07.13 | ₩3,300 | ₩3,370 | ₩3,165 | ₩3,225 | -2.27% | 51.2만 |
|---|
| 2026.07.10 | ₩3,200 | ₩3,300 | ₩3,200 | ₩3,300 | +3.13% | 22.1만 |
|---|
| 2026.07.09 | ₩3,430 | ₩3,430 | ₩3,190 | ₩3,190 | -7.00% | 71.9만 |
|---|
| 2026.07.08 | ₩3,400 | ₩3,450 | ₩3,350 | ₩3,400 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩3,360 | ₩3,450 | ₩3,315 | ₩3,450 | +2.68% | 40.8만 |
|---|
| 2026.07.06 | ₩3,390 | ₩3,420 | ₩3,305 | ₩3,325 | -1.92% | 33.2만 |
|---|
| 2026.07.03 | ₩3,385 | ₩3,385 | ₩3,310 | ₩3,380 | -0.15% | 37.1만 |
|---|
| 2026.07.02 | ₩3,430 | ₩3,430 | ₩3,290 | ₩3,360 | -2.04% | 43.2만 |
|---|
| 2026.07.01 | ₩3,320 | ₩3,445 | ₩3,315 | ₩3,405 | +2.56% | 30.7만 |
|---|
| 2026.06.30 | ₩3,485 | ₩3,485 | ₩3,230 | ₩3,320 | -4.73% | 52.3만 |
|---|
| 2026.06.29 | ₩3,430 | ₩3,485 | ₩3,400 | ₩3,460 | +0.87% | 30.4만 |
|---|
| 2026.06.26 | ₩3,455 | ₩3,455 | ₩3,375 | ₩3,430 | -0.72% | 41.9만 |
|---|
| 2026.06.25 | ₩3,430 | ₩3,560 | ₩3,410 | ₩3,445 | +0.44% | 33.6만 |
|---|
| 2026.06.24 | ₩3,430 | ₩3,475 | ₩3,395 | ₩3,430 | 0.00% | 32.4만 |
|---|
| 2026.06.23 | ₩3,555 | ₩3,585 | ₩3,410 | ₩3,445 | -3.09% | 26.8만 |
|---|
| 2026.06.22 | ₩3,680 | ₩3,775 | ₩3,545 | ₩3,555 | -3.40% | 26.5만 |
|---|
| 2026.06.19 | ₩3,935 | ₩3,970 | ₩3,635 | ₩3,680 | -6.48% | 47.7만 |
|---|
| 2026.06.18 | ₩3,950 | ₩4,055 | ₩3,890 | ₩3,980 | +0.76% | 42.4만 |
|---|
| 2026.06.17 | ₩3,885 | ₩3,990 | ₩3,825 | ₩3,990 | +2.70% | 59.7만 |
|---|
| 2026.06.16 | ₩3,790 | ₩3,890 | ₩3,660 | ₩3,885 | +2.51% | 45.9만 |
|---|
| 2026.06.15 | ₩3,660 | ₩3,795 | ₩3,600 | ₩3,755 | +2.60% | 61.1만 |
|---|
| 2026.06.12 | ₩3,665 | ₩3,880 | ₩3,600 | ₩3,635 | -0.82% | 82.2만 |
|---|
| 2026.06.11 | ₩3,465 | ₩3,795 | ₩3,440 | ₩3,665 | +5.77% | 72.3만 |
|---|
| 2026.06.10 | ₩3,505 | ₩3,560 | ₩3,400 | ₩3,475 | -0.86% | 85.8만 |
|---|
| 2026.06.09 | ₩3,500 | ₩3,540 | ₩3,440 | ₩3,500 | 0.00% | 50.8만 |
|---|
| 2026.06.08 | ₩3,550 | ₩3,575 | ₩3,415 | ₩3,500 | -1.41% | 41만 |
|---|
| 2026.06.05 | ₩3,645 | ₩3,675 | ₩3,520 | ₩3,575 | -1.92% | 39.9만 |
|---|
| 2026.06.04 | ₩3,765 | ₩3,805 | ₩3,620 | ₩3,650 | -3.05% | 52.6만 |
|---|
| 2026.06.02 | ₩3,910 | ₩3,910 | ₩3,710 | ₩3,765 | -3.71% | 37.6만 |
|---|
| 2026.06.01 | ₩3,855 | ₩3,945 | ₩3,800 | ₩3,910 | +1.43% | 42.3만 |
|---|
| 2026.05.29 | ₩3,955 | ₩4,005 | ₩3,870 | ₩3,945 | -0.25% | 29.7만 |
|---|
| 2026.05.28 | ₩4,060 | ₩4,060 | ₩3,980 | ₩4,035 | -0.62% | 29.7만 |
|---|
| 2026.05.27 | ₩4,195 | ₩4,195 | ₩4,070 | ₩4,130 | -1.55% | 26.7만 |
|---|
| 2026.05.26 | ₩4,125 | ₩4,410 | ₩4,125 | ₩4,195 | +1.70% | 34.9만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,155 | ₩4,060 | ₩4,125 | +0.61% | 39만 |
|---|
| 2026.05.21 | ₩4,085 | ₩4,230 | ₩4,045 | ₩4,125 | +0.98% | 53.2만 |
|---|
| 2026.05.20 | ₩4,155 | ₩4,155 | ₩4,055 | ₩4,105 | -1.20% | 22.5만 |
|---|
| 2026.05.19 | ₩4,105 | ₩4,210 | ₩4,075 | ₩4,185 | +1.95% | 36.4만 |
|---|
| 2026.05.18 | ₩4,250 | ₩4,250 | ₩4,100 | ₩4,130 | -2.82% | 32.5만 |
|---|
| 2026.05.15 | ₩4,260 | ₩4,315 | ₩4,190 | ₩4,260 | 0.00% | 24.8만 |
|---|
| 2026.05.14 | ₩4,245 | ₩4,260 | ₩4,155 | ₩4,260 | +0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩4,285 | ₩4,290 | ₩4,190 | ₩4,200 | -1.98% | 37.4만 |
|---|
| 2026.05.12 | ₩4,400 | ₩4,400 | ₩4,205 | ₩4,295 | -2.39% | 41.8만 |
|---|
| 2026.05.11 | ₩4,420 | ₩4,425 | ₩4,320 | ₩4,400 | -0.45% | 33.6만 |
|---|
| 2026.05.08 | ₩4,305 | ₩4,460 | ₩4,245 | ₩4,420 | +2.67% | 44.9만 |
|---|
| 2026.05.07 | ₩4,165 | ₩4,375 | ₩4,145 | ₩4,330 | +3.96% | 49만 |
|---|
| 2026.05.06 | ₩4,385 | ₩4,385 | ₩4,160 | ₩4,200 | -4.22% | 73.1만 |
|---|
| 2026.05.04 | ₩4,525 | ₩4,565 | ₩4,295 | ₩4,385 | -3.09% | 50만 |
|---|
| 2026.04.30 | ₩4,410 | ₩4,535 | ₩4,270 | ₩4,525 | +2.61% | 57.9만 |
|---|
| 2026.04.29 | ₩4,580 | ₩4,580 | ₩4,355 | ₩4,380 | -4.37% | 87.6만 |
|---|
| 2026.04.28 | ₩4,595 | ₩4,625 | ₩4,570 | ₩4,580 | -0.33% | 40.1만 |
|---|
| 2026.04.27 | ₩4,590 | ₩4,640 | ₩4,580 | ₩4,595 | +0.11% | 46.3만 |
|---|
| 2026.04.24 | ₩4,550 | ₩4,615 | ₩4,540 | ₩4,590 | +0.88% | 32.1만 |
|---|
| 2026.04.23 | ₩4,600 | ₩4,675 | ₩4,565 | ₩4,615 | +0.33% | 54.8만 |
|---|
| 2026.04.22 | ₩4,535 | ₩4,600 | ₩4,500 | ₩4,600 | +1.43% | 33.1만 |
|---|
| 2026.04.21 | ₩4,515 | ₩4,540 | ₩4,450 | ₩4,535 | +0.44% | 37.8만 |
|---|
| 2026.04.20 | ₩4,510 | ₩4,510 | ₩4,425 | ₩4,510 | 0.00% | 29.4만 |
|---|
| 2026.04.17 | ₩4,505 | ₩4,520 | ₩4,455 | ₩4,495 | -0.22% | 27.6만 |
|---|
| 2026.04.16 | ₩4,465 | ₩4,545 | ₩4,455 | ₩4,490 | +0.56% | 29.4만 |
|---|
| 2026.04.15 | ₩4,570 | ₩4,640 | ₩4,415 | ₩4,465 | -2.30% | 62.5만 |
|---|
| 2026.04.14 | ₩4,690 | ₩4,690 | ₩4,570 | ₩4,600 | -1.92% | 53.1만 |
|---|
| 2026.04.13 | ₩4,650 | ₩4,690 | ₩4,595 | ₩4,690 | +0.86% | 35.6만 |
|---|
| 2026.04.10 | ₩4,570 | ₩4,650 | ₩4,525 | ₩4,650 | +1.75% | 41.4만 |
|---|
| 2026.04.09 | ₩4,485 | ₩4,580 | ₩4,470 | ₩4,570 | +1.90% | 42.5만 |
|---|
| 2026.04.08 | ₩4,470 | ₩4,495 | ₩4,445 | ₩4,480 | +0.22% | 23.4만 |
|---|
| 2026.04.07 | ₩4,495 | ₩4,500 | ₩4,405 | ₩4,480 | -0.33% | 15.2만 |
|---|
| 2026.04.06 | ₩4,500 | ₩4,510 | ₩4,400 | ₩4,495 | -0.11% | 18.3만 |
|---|
| 2026.04.03 | ₩4,500 | ₩4,520 | ₩4,390 | ₩4,500 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩4,380 | ₩4,530 | ₩4,375 | ₩4,500 | +2.74% | 71.3만 |
|---|
| 2026.04.01 | ₩4,330 | ₩4,385 | ₩4,325 | ₩4,345 | +0.35% | 18.2만 |
|---|
| 2026.03.31 | ₩4,305 | ₩4,355 | ₩4,295 | ₩4,325 | +0.46% | 31.6만 |
|---|
| 2026.03.30 | ₩4,255 | ₩4,390 | ₩4,250 | ₩4,355 | +2.35% | 29만 |
|---|
| 2026.03.27 | ₩4,300 | ₩4,345 | ₩4,240 | ₩4,335 | +0.81% | 25.1만 |
|---|
| 2026.03.26 | ₩4,250 | ₩4,300 | ₩4,220 | ₩4,300 | +1.18% | 20만 |
|---|
| 2026.03.25 | ₩4,235 | ₩4,270 | ₩4,220 | ₩4,270 | +0.83% | 20만 |
|---|
| 2026.03.24 | ₩4,185 | ₩4,260 | ₩4,165 | ₩4,235 | +1.19% | 23.7만 |
|---|
| 2026.03.23 | ₩4,150 | ₩4,220 | ₩4,130 | ₩4,185 | +0.84% | 55만 |
|---|
| 2026.03.20 | ₩4,285 | ₩4,295 | ₩4,185 | ₩4,195 | -2.10% | 68.1만 |
|---|
| 2026.03.19 | ₩4,240 | ₩4,350 | ₩4,230 | ₩4,290 | +1.18% | 32만 |
|---|
| 2026.03.18 | ₩4,285 | ₩4,340 | ₩4,225 | ₩4,310 | +0.58% | 38.2만 |
|---|
| 2026.03.17 | ₩4,290 | ₩4,370 | ₩4,265 | ₩4,310 | +0.47% | 26.2만 |
|---|
| 2026.03.16 | ₩4,305 | ₩4,415 | ₩4,260 | ₩4,290 | -0.35% | 36.7만 |
|---|
| 2026.03.13 | ₩4,280 | ₩4,375 | ₩4,120 | ₩4,350 | +1.64% | 42.8만 |
|---|
| 2026.03.12 | ₩4,350 | ₩4,350 | ₩4,235 | ₩4,280 | -1.61% | 23.9만 |
|---|
| 2026.03.11 | ₩4,205 | ₩4,795 | ₩4,185 | ₩4,310 | +2.50% | 47.3만 |
|---|
| 2026.03.10 | ₩4,175 | ₩4,280 | ₩4,155 | ₩4,235 | +1.44% | 37.1만 |
|---|
| 2026.03.09 | ₩4,110 | ₩4,195 | ₩4,055 | ₩4,170 | +1.46% | 26.6만 |
|---|
| 2026.03.06 | ₩4,225 | ₩4,225 | ₩4,140 | ₩4,200 | -0.59% | 20만 |
|---|
| 2026.03.05 | ₩4,220 | ₩4,285 | ₩4,170 | ₩4,225 | +0.12% | 59.1만 |
|---|
| 2026.03.04 | ₩4,205 | ₩4,280 | ₩4,085 | ₩4,105 | -2.38% | 50.4만 |
|---|
| 2026.03.03 | ₩4,310 | ₩4,335 | ₩4,260 | ₩4,285 | -0.58% | 24.9만 |
|---|
| 2026.02.27 | ₩4,390 | ₩4,425 | ₩4,315 | ₩4,325 | -1.48% | 47.7만 |
|---|
| 2026.02.26 | ₩4,420 | ₩4,430 | ₩4,400 | ₩4,420 | 0.00% | 39.3만 |
|---|
| 2026.02.25 | ₩4,435 | ₩4,445 | ₩4,385 | ₩4,415 | -0.45% | 37.3만 |
|---|
| 2026.02.24 | ₩4,455 | ₩4,480 | ₩4,380 | ₩4,430 | -0.56% | 41.9만 |
|---|
| 2026.02.23 | ₩4,450 | ₩4,470 | ₩4,420 | ₩4,460 | +0.22% | 39.3만 |
|---|
| 2026.02.20 | ₩4,450 | ₩4,485 | ₩4,410 | ₩4,445 | -0.11% | 25.2만 |
|---|
| 2026.02.19 | ₩4,450 | ₩4,480 | ₩4,430 | ₩4,450 | 0.00% | 34.7만 |
|---|
| 2026.02.13 | ₩4,425 | ₩4,535 | ₩4,410 | ₩4,445 | +0.45% | 48.3만 |
|---|
| 2026.02.12 | ₩4,400 | ₩4,445 | ₩4,370 | ₩4,440 | +0.91% | 24.1만 |
|---|
| 2026.02.11 | ₩4,370 | ₩4,400 | ₩4,365 | ₩4,400 | +0.69% | 15.7만 |
|---|
| 2026.02.10 | ₩4,365 | ₩4,395 | ₩4,340 | ₩4,370 | +0.11% | 21.3만 |
|---|
| 2026.02.09 | ₩4,400 | ₩4,400 | ₩4,350 | ₩4,365 | -0.80% | 22.5만 |
|---|
| 2026.02.06 | ₩4,390 | ₩4,400 | ₩4,325 | ₩4,390 | 0.00% | 24.7만 |
|---|
| 2026.02.05 | ₩4,370 | ₩4,390 | ₩4,350 | ₩4,390 | +0.46% | 23.5만 |
|---|
| 2026.02.04 | ₩4,330 | ₩4,380 | ₩4,330 | ₩4,375 | +1.04% | 33.1만 |
|---|
| 2026.02.03 | ₩4,370 | ₩4,405 | ₩4,330 | ₩4,365 | -0.11% | 26.4만 |
|---|
| 2026.02.02 | ₩4,420 | ₩4,420 | ₩4,350 | ₩4,370 | -1.13% | 35.5만 |
|---|
| 2026.01.30 | ₩4,400 | ₩4,440 | ₩4,365 | ₩4,420 | +0.45% | 45만 |
|---|
| 2026.01.29 | ₩4,375 | ₩4,435 | ₩4,300 | ₩4,405 | +0.69% | 42.9만 |
|---|
| 2026.01.28 | ₩4,470 | ₩4,485 | ₩4,390 | ₩4,390 | -1.79% | 46.3만 |
|---|
| 2026.01.27 | ₩4,425 | ₩4,470 | ₩4,400 | ₩4,470 | +1.02% | 55만 |
|---|
| 2026.01.26 | ₩4,385 | ₩4,500 | ₩4,370 | ₩4,425 | +0.91% | 54.1만 |
|---|
| 2026.01.23 | ₩4,400 | ₩4,405 | ₩4,365 | ₩4,385 | -0.34% | 31.4만 |
|---|
| 2026.01.22 | ₩4,430 | ₩4,445 | ₩4,370 | ₩4,385 | -1.02% | 29.7만 |
|---|
| 2026.01.21 | ₩4,410 | ₩4,440 | ₩4,370 | ₩4,435 | +0.57% | 36.9만 |
|---|
| 2026.01.20 | ₩4,390 | ₩4,435 | ₩4,365 | ₩4,425 | +0.80% | 25.7만 |
|---|
| 2026.01.19 | ₩4,430 | ₩4,440 | ₩4,385 | ₩4,390 | -0.90% | 19.2만 |
|---|
| 2026.01.16 | ₩4,395 | ₩4,440 | ₩4,375 | ₩4,430 | +0.80% | 33만 |
|---|
| 2026.01.15 | ₩4,350 | ₩4,400 | ₩4,345 | ₩4,395 | +1.03% | 19.5만 |
|---|
| 2026.01.14 | ₩4,355 | ₩4,390 | ₩4,345 | ₩4,375 | +0.46% | 27.6만 |
|---|
| 2026.01.13 | ₩4,360 | ₩4,400 | ₩4,350 | ₩4,390 | +0.69% | 30.3만 |
|---|
| 2026.01.12 | ₩4,435 | ₩4,435 | ₩4,370 | ₩4,375 | -1.35% | 27만 |
|---|
| 2026.01.09 | ₩4,360 | ₩4,440 | ₩4,360 | ₩4,435 | +1.72% | 42.9만 |
|---|
| 2026.01.08 | ₩4,400 | ₩4,440 | ₩4,340 | ₩4,430 | +0.68% | 50.4만 |
|---|
| 2026.01.07 | ₩4,410 | ₩4,430 | ₩4,360 | ₩4,430 | +0.45% | 49.8만 |
|---|
| 2026.01.06 | ₩4,275 | ₩4,420 | ₩4,275 | ₩4,420 | +3.39% | 65.1만 |
|---|
| 2026.01.05 | ₩4,320 | ₩4,325 | ₩4,285 | ₩4,315 | -0.12% | 37.6만 |
|---|
| 2026.01.02 | ₩4,265 | ₩4,310 | ₩4,030 | ₩4,305 | +0.94% | 43.3만 |
|---|
| 2025.12.30 | ₩4,250 | ₩4,265 | ₩4,210 | ₩4,265 | +0.35% | 15.8만 |
|---|
| 2025.12.29 | ₩4,205 | ₩4,255 | ₩4,170 | ₩4,255 | +1.19% | 30.5만 |
|---|
| 2025.12.26 | ₩4,175 | ₩4,215 | ₩4,145 | ₩4,210 | +0.84% | 29.5만 |
|---|
| 2025.12.24 | ₩4,115 | ₩4,170 | ₩4,095 | ₩4,165 | +1.22% | 29.9만 |
|---|
| 2025.12.23 | ₩4,140 | ₩4,140 | ₩4,110 | ₩4,115 | -0.60% | 13.2만 |
|---|
| 2025.12.22 | ₩4,190 | ₩4,195 | ₩4,100 | ₩4,130 | -1.43% | 36.5만 |
|---|
| 2025.12.19 | ₩4,115 | ₩4,195 | ₩4,100 | ₩4,160 | +1.09% | 39.6만 |
|---|
| 2025.12.18 | ₩4,230 | ₩4,230 | ₩4,095 | ₩4,115 | -2.72% | 69.7만 |
|---|
| 2025.12.17 | ₩4,255 | ₩4,255 | ₩4,190 | ₩4,225 | -0.71% | 50.3만 |
|---|
| 2025.12.16 | ₩4,310 | ₩4,315 | ₩4,215 | ₩4,255 | -1.28% | 54.7만 |
|---|
| 2025.12.15 | ₩4,315 | ₩4,365 | ₩4,230 | ₩4,310 | -0.12% | 85만 |
|---|
| 2025.12.12 | ₩4,415 | ₩4,500 | ₩4,285 | ₩4,315 | -2.27% | 115.2만 |
|---|
| 2025.12.11 | ₩4,285 | ₩4,560 | ₩4,265 | ₩4,485 | +4.67% | 295.2만 |
|---|
| 2025.12.10 | ₩4,325 | ₩4,325 | ₩4,270 | ₩4,285 | -0.92% | 36.8만 |
|---|
| 2025.12.09 | ₩4,325 | ₩4,345 | ₩4,285 | ₩4,325 | 0.00% | 28.5만 |
|---|
| 2025.12.08 | ₩4,340 | ₩4,365 | ₩4,295 | ₩4,330 | -0.23% | 41만 |
|---|
| 2025.12.05 | ₩4,445 | ₩4,445 | ₩4,300 | ₩4,335 | -2.47% | 67.9만 |
|---|
| 2025.12.04 | ₩4,430 | ₩4,450 | ₩4,380 | ₩4,435 | +0.11% | 31.8만 |
|---|
| 2025.12.03 | ₩4,350 | ₩4,430 | ₩4,350 | ₩4,430 | +1.84% | 44.3만 |
|---|
| 2025.12.02 | ₩4,355 | ₩4,385 | ₩4,305 | ₩4,350 | -0.11% | 56.5만 |
|---|
| 2025.12.01 | ₩4,395 | ₩4,405 | ₩4,330 | ₩4,375 | -0.46% | 21.5만 |
|---|
| 2025.11.28 | ₩4,425 | ₩4,440 | ₩4,370 | ₩4,395 | -0.68% | 43.6만 |
|---|
| 2025.11.27 | ₩4,400 | ₩4,440 | ₩4,365 | ₩4,440 | +0.91% | 42.4만 |
|---|
| 2025.11.26 | ₩4,460 | ₩4,470 | ₩4,435 | ₩4,470 | +0.22% | 84.4만 |
|---|
| 2025.11.25 | ₩4,440 | ₩4,460 | ₩4,425 | ₩4,450 | +0.23% | 48.3만 |
|---|
| 2025.11.24 | ₩4,415 | ₩4,475 | ₩4,415 | ₩4,440 | +0.57% | 68.3만 |
|---|
| 2025.11.21 | ₩4,400 | ₩4,470 | ₩4,385 | ₩4,415 | +0.34% | 34.3만 |
|---|
| 2025.11.20 | ₩4,480 | ₩4,480 | ₩4,380 | ₩4,440 | -0.89% | 72만 |
|---|
| 2025.11.19 | ₩4,430 | ₩4,475 | ₩4,410 | ₩4,460 | +0.68% | 25.8만 |
|---|
| 2025.11.18 | ₩4,430 | ₩4,445 | ₩4,380 | ₩4,440 | +0.23% | 25.4만 |
|---|
| 2025.11.17 | ₩4,340 | ₩4,425 | ₩4,325 | ₩4,425 | +1.96% | 32.9만 |
|---|
| 2025.11.14 | ₩4,395 | ₩4,400 | ₩4,340 | ₩4,340 | -1.25% | 19.7만 |
|---|
| 2025.11.13 | ₩4,340 | ₩4,410 | ₩4,325 | ₩4,395 | +1.27% | 34.4만 |
|---|
| 2025.11.12 | ₩4,330 | ₩4,360 | ₩4,310 | ₩4,340 | +0.23% | 40만 |
|---|
| 2025.11.11 | ₩4,300 | ₩4,330 | ₩4,285 | ₩4,330 | +0.70% | 27.6만 |
|---|
| 2025.11.10 | ₩4,335 | ₩4,335 | ₩4,295 | ₩4,305 | -0.69% | 23.8만 |
|---|
| 2025.11.07 | ₩4,355 | ₩4,355 | ₩4,280 | ₩4,335 | -0.46% | 33.2만 |
|---|
| 2025.11.06 | ₩4,350 | ₩4,385 | ₩4,315 | ₩4,355 | +0.11% | 55.3만 |
|---|
| 2025.11.05 | ₩4,295 | ₩4,335 | ₩4,250 | ₩4,325 | +0.70% | 30.2만 |
|---|
| 2025.11.04 | ₩4,300 | ₩4,320 | ₩4,270 | ₩4,295 | -0.12% | 21.9만 |
|---|
| 2025.11.03 | ₩4,360 | ₩4,365 | ₩4,270 | ₩4,280 | -1.83% | 41.6만 |
|---|
| 2025.10.31 | ₩4,385 | ₩4,395 | ₩4,345 | ₩4,360 | -0.57% | 32.2만 |
|---|
| 2025.10.30 | ₩4,415 | ₩4,425 | ₩4,365 | ₩4,385 | -0.68% | 37.3만 |
|---|
| 2025.10.29 | ₩4,415 | ₩4,425 | ₩4,380 | ₩4,410 | -0.11% | 29.6만 |
|---|
| 2025.10.28 | ₩4,435 | ₩4,440 | ₩4,400 | ₩4,420 | -0.34% | 30.6만 |
|---|
| 2025.10.27 | ₩4,455 | ₩4,465 | ₩4,405 | ₩4,435 | -0.45% | 45.2만 |
|---|
| 2025.10.24 | ₩4,445 | ₩4,480 | ₩4,430 | ₩4,460 | +0.34% | 52.3만 |
|---|
| 2025.10.23 | ₩4,430 | ₩4,460 | ₩4,405 | ₩4,440 | +0.23% | 27.9만 |
|---|
| 2025.10.22 | ₩4,445 | ₩4,450 | ₩4,410 | ₩4,440 | -0.11% | 26.4만 |
|---|
| 2025.10.21 | ₩4,480 | ₩4,480 | ₩4,415 | ₩4,445 | -0.78% | 41.9만 |
|---|
| 2025.10.20 | ₩4,460 | ₩4,480 | ₩4,425 | ₩4,475 | +0.34% | 36.8만 |
|---|
| 2025.10.17 | ₩4,465 | ₩4,505 | ₩4,440 | ₩4,460 | -0.11% | 31.9만 |
|---|
| 2025.10.16 | ₩4,485 | ₩4,510 | ₩4,405 | ₩4,505 | +0.45% | 63.3만 |
|---|
| 2025.10.15 | ₩4,460 | ₩4,495 | ₩4,435 | ₩4,475 | +0.34% | 29.9만 |
|---|
| 2025.10.14 | ₩4,495 | ₩4,500 | ₩4,440 | ₩4,460 | -0.78% | 31.6만 |
|---|
| 2025.10.13 | ₩4,440 | ₩4,500 | ₩4,440 | ₩4,485 | +1.01% | 27.6만 |
|---|
| 2025.10.10 | ₩4,530 | ₩4,580 | ₩4,450 | ₩4,495 | -0.77% | 34만 |
|---|