시장 데이터를 불러오는 중
전체 종목
SK리츠 과거 주가
SK REIT · 395400.KS · KOSPI
주요 제품·사업: 서울 중구 소재 SK서린빌딩 및 전국 116개 주유소 임대 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK REIT · 395400.KS · KOSPI
주요 제품·사업: 서울 중구 소재 SK서린빌딩 및 전국 116개 주유소 임대 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,320 | ₩5,320 | ₩5,220 | ₩5,290 | -0.56% | 16.6만 |
| 2026.10.07 | ₩5,290 | ₩5,320 | ₩5,240 | ₩5,320 | +0.57% | 14.5만 |
| 2026.10.06 | ₩5,300 | ₩5,360 | ₩5,220 | ₩5,290 | -0.19% | 15.2만 |
| 2026.10.02 | ₩5,260 | ₩5,330 | ₩5,220 | ₩5,330 | +1.33% | 17만 |
| 2026.10.01 | ₩5,240 | ₩5,290 | ₩5,180 | ₩5,250 | +0.19% | 18.2만 |
| 2026.09.30 | ₩5,230 | ₩5,290 | ₩5,170 | ₩5,230 | 0.00% | 16만 |
| 2026.09.29 | ₩5,280 | ₩5,280 | ₩5,160 | ₩5,230 | -0.95% | 12만 |
| 2026.09.28 | ₩5,370 | ₩5,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,200 |
| ₩5,290 |
| -1.49% |
| 32.5만 |
| 2026.09.23 | ₩5,370 | ₩5,400 | ₩5,270 | ₩5,360 | -0.19% | 28.1만 |
|---|
| 2026.09.22 | ₩5,260 | ₩5,380 | ₩5,250 | ₩5,380 | +2.28% | 22.4만 |
|---|
| 2026.09.21 | ₩5,070 | ₩5,330 | ₩5,070 | ₩5,270 | +3.94% | 24.4만 |
|---|
| 2026.09.18 | ₩5,200 | ₩5,200 | ₩5,000 | ₩5,060 | -2.69% | 50.9만 |
|---|
| 2026.09.17 | ₩5,180 | ₩5,230 | ₩5,100 | ₩5,180 | 0.00% | 25.3만 |
|---|
| 2026.09.16 | ₩5,280 | ₩5,280 | ₩5,140 | ₩5,210 | -1.33% | 24.4만 |
|---|
| 2026.09.15 | ₩5,300 | ₩5,300 | ₩5,230 | ₩5,280 | -0.38% | 11.6만 |
|---|
| 2026.09.14 | ₩5,340 | ₩5,340 | ₩5,240 | ₩5,300 | -0.75% | 12.9만 |
|---|
| 2026.09.11 | ₩5,270 | ₩5,340 | ₩5,220 | ₩5,340 | +1.33% | 10.2만 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,400 | ₩5,200 | ₩5,270 | +0.76% | 14.1만 |
|---|
| 2026.09.09 | ₩5,270 | ₩5,310 | ₩5,210 | ₩5,230 | -0.76% | 19.5만 |
|---|
| 2026.09.08 | ₩5,200 | ₩5,300 | ₩5,200 | ₩5,270 | +1.35% | 26.1만 |
|---|
| 2026.09.07 | ₩5,380 | ₩5,380 | ₩5,200 | ₩5,200 | -3.35% | 21만 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,400 | ₩5,350 | ₩5,380 | +0.56% | 11.9만 |
|---|
| 2026.09.03 | ₩5,410 | ₩5,540 | ₩5,330 | ₩5,350 | -1.11% | 35.8만 |
|---|
| 2026.09.02 | ₩5,360 | ₩5,520 | ₩5,300 | ₩5,460 | +1.87% | 33.3만 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,400 | ₩5,270 | ₩5,390 | -0.19% | 27.5만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,460 | ₩5,220 | ₩5,460 | +2.06% | 21.6만 |
|---|
| 2026.08.28 | ₩5,510 | ₩5,510 | ₩5,320 | ₩5,390 | -2.18% | 32.2만 |
|---|
| 2026.08.27 | ₩5,600 | ₩5,630 | ₩5,420 | ₩5,510 | -1.61% | 23.2만 |
|---|
| 2026.08.26 | ₩5,570 | ₩5,660 | ₩5,530 | ₩5,660 | +1.62% | 20.4만 |
|---|
| 2026.08.25 | ₩5,640 | ₩5,700 | ₩5,580 | ₩5,580 | -1.06% | 12.4만 |
|---|
| 2026.08.24 | ₩5,620 | ₩5,700 | ₩5,590 | ₩5,680 | +1.07% | 15.4만 |
|---|
| 2026.08.21 | ₩5,650 | ₩5,690 | ₩5,565 | ₩5,680 | +0.53% | 15.6만 |
|---|
| 2026.08.20 | ₩5,680 | ₩5,780 | ₩5,595 | ₩5,650 | -0.53% | 13만 |
|---|
| 2026.08.19 | ₩5,840 | ₩5,840 | ₩5,620 | ₩5,680 | -2.74% | 16만 |
|---|
| 2026.08.18 | ₩5,880 | ₩5,880 | ₩5,640 | ₩5,850 | -0.51% | 14.2만 |
|---|
| 2026.08.14 | ₩5,700 | ₩5,880 | ₩5,600 | ₩5,880 | +3.16% | 16.4만 |
|---|
| 2026.08.13 | ₩5,750 | ₩5,910 | ₩5,550 | ₩5,720 | -0.52% | 26.8만 |
|---|
| 2026.08.12 | ₩5,820 | ₩5,910 | ₩5,700 | ₩5,700 | -2.06% | 19만 |
|---|
| 2026.08.11 | ₩5,610 | ₩5,820 | ₩5,610 | ₩5,810 | +3.57% | 19.7만 |
|---|
| 2026.08.10 | ₩5,620 | ₩5,690 | ₩5,550 | ₩5,630 | +0.18% | 17.2만 |
|---|
| 2026.08.07 | ₩5,520 | ₩5,620 | ₩5,470 | ₩5,620 | +1.81% | 17.5만 |
|---|
| 2026.08.06 | ₩5,500 | ₩5,550 | ₩5,430 | ₩5,520 | +0.36% | 16.7만 |
|---|
| 2026.08.05 | ₩5,520 | ₩5,580 | ₩5,470 | ₩5,570 | +0.91% | 12.9만 |
|---|
| 2026.08.04 | ₩5,580 | ₩5,650 | ₩5,420 | ₩5,510 | -1.25% | 17.6만 |
|---|
| 2026.08.03 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,600 | 0.00% | 13.2만 |
|---|
| 2026.07.31 | ₩5,600 | ₩5,630 | ₩5,460 | ₩5,480 | -2.14% | 23.8만 |
|---|
| 2026.07.30 | ₩5,450 | ₩5,640 | ₩5,230 | ₩5,610 | +2.94% | 25.9만 |
|---|
| 2026.07.29 | ₩5,600 | ₩5,680 | ₩5,430 | ₩5,450 | -2.68% | 22.8만 |
|---|
| 2026.07.28 | ₩5,660 | ₩5,790 | ₩5,500 | ₩5,600 | -1.06% | 34.7만 |
|---|
| 2026.07.27 | ₩5,450 | ₩5,740 | ₩5,450 | ₩5,660 | +3.85% | 30.1만 |
|---|
| 2026.07.24 | ₩5,540 | ₩5,670 | ₩5,420 | ₩5,480 | -1.08% | 26.3만 |
|---|
| 2026.07.23 | ₩5,580 | ₩5,670 | ₩5,500 | ₩5,540 | -0.72% | 24만 |
|---|
| 2026.07.22 | ₩5,610 | ₩5,630 | ₩5,500 | ₩5,600 | -0.18% | 21.7만 |
|---|
| 2026.07.21 | ₩5,750 | ₩5,750 | ₩5,530 | ₩5,580 | -2.96% | 23.3만 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,710 | ₩5,490 | ₩5,710 | +1.06% | 19만 |
|---|
| 2026.07.16 | ₩5,510 | ₩5,660 | ₩5,460 | ₩5,650 | +2.54% | 30.5만 |
|---|
| 2026.07.15 | ₩5,620 | ₩5,750 | ₩5,480 | ₩5,510 | -1.96% | 34.9만 |
|---|
| 2026.07.14 | ₩5,680 | ₩5,750 | ₩5,390 | ₩5,610 | -1.23% | 16만 |
|---|
| 2026.07.13 | ₩5,610 | ₩5,940 | ₩5,570 | ₩5,680 | +1.25% | 21.2만 |
|---|
| 2026.07.10 | ₩5,770 | ₩5,840 | ₩5,660 | ₩5,710 | -1.04% | 8.8만 |
|---|
| 2026.07.09 | ₩5,920 | ₩5,960 | ₩5,650 | ₩5,770 | -2.53% | 32.2만 |
|---|
| 2026.07.08 | ₩5,920 | ₩6,000 | ₩5,600 | ₩5,960 | +0.68% | 16만 |
|---|
| 2026.07.07 | ₩5,890 | ₩5,940 | ₩5,730 | ₩5,920 | +0.51% | 19.3만 |
|---|
| 2026.07.06 | ₩5,760 | ₩5,940 | ₩5,700 | ₩5,890 | +2.26% | 19.4만 |
|---|
| 2026.07.03 | ₩5,650 | ₩5,780 | ₩5,570 | ₩5,740 | +1.59% | 15.1만 |
|---|
| 2026.07.02 | ₩5,560 | ₩5,650 | ₩5,440 | ₩5,650 | +1.62% | 20.9만 |
|---|
| 2026.07.01 | ₩5,450 | ₩5,670 | ₩5,380 | ₩5,560 | +2.02% | 19.7만 |
|---|
| 2026.06.30 | ₩5,530 | ₩5,620 | ₩5,310 | ₩5,410 | -2.17% | 44.1만 |
|---|
| 2026.06.29 | ₩5,680 | ₩5,680 | ₩5,360 | ₩5,540 | -2.46% | 21만 |
|---|
| 2026.06.26 | ₩5,660 | ₩5,680 | ₩5,450 | ₩5,680 | +0.35% | 27.8만 |
|---|
| 2026.06.25 | ₩5,450 | ₩5,720 | ₩5,450 | ₩5,620 | +3.12% | 24.9만 |
|---|
| 2026.06.24 | ₩5,510 | ₩5,600 | ₩5,320 | ₩5,450 | -1.09% | 29.4만 |
|---|
| 2026.06.23 | ₩5,820 | ₩5,930 | ₩5,450 | ₩5,630 | -3.26% | 23.3만 |
|---|
| 2026.06.22 | ₩5,990 | ₩5,990 | ₩5,740 | ₩5,820 | -2.84% | 13.5만 |
|---|
| 2026.06.19 | ₩5,870 | ₩6,010 | ₩5,590 | ₩5,990 | +2.04% | 42만 |
|---|
| 2026.06.18 | ₩5,920 | ₩6,080 | ₩5,880 | ₩5,980 | +1.01% | 57.6만 |
|---|
| 2026.06.17 | ₩5,710 | ₩6,100 | ₩5,690 | ₩5,880 | +2.98% | 60.3만 |
|---|
| 2026.06.16 | ₩5,840 | ₩6,090 | ₩5,450 | ₩5,830 | -0.17% | 67.9만 |
|---|
| 2026.06.15 | ₩5,500 | ₩5,890 | ₩5,400 | ₩5,840 | +6.18% | 105.7만 |
|---|
| 2026.06.12 | ₩5,870 | ₩6,210 | ₩5,410 | ₩5,410 | -7.84% | 115.4만 |
|---|
| 2026.06.11 | ₩5,300 | ₩6,150 | ₩5,170 | ₩6,020 | +13.58% | 182.1만 |
|---|
| 2026.06.10 | ₩4,925 | ₩5,350 | ₩4,835 | ₩5,340 | +8.43% | 450 |
|---|
| 2026.06.09 | ₩4,890 | ₩5,030 | ₩4,790 | ₩4,840 | -1.02% | 57.8만 |
|---|
| 2026.06.08 | ₩4,985 | ₩4,985 | ₩4,760 | ₩4,800 | -3.71% | 32.5만 |
|---|
| 2026.06.05 | ₩4,990 | ₩5,070 | ₩4,950 | ₩4,995 | +0.10% | 23.2만 |
|---|
| 2026.06.04 | ₩5,300 | ₩5,300 | ₩4,965 | ₩4,990 | -5.85% | 41.9만 |
|---|
| 2026.06.02 | ₩5,200 | ₩5,210 | ₩4,960 | ₩5,080 | -2.31% | 52.3만 |
|---|
| 2026.06.01 | ₩5,360 | ₩5,450 | ₩4,920 | ₩5,140 | -4.10% | 64.6만 |
|---|
| 2026.05.29 | ₩5,690 | ₩5,690 | ₩5,350 | ₩5,460 | -4.04% | 55.1만 |
|---|
| 2026.05.28 | ₩5,770 | ₩5,770 | ₩5,460 | ₩5,670 | -1.73% | 33.1만 |
|---|
| 2026.05.27 | ₩5,750 | ₩5,890 | ₩5,610 | ₩5,780 | +0.52% | 24.1만 |
|---|
| 2026.05.26 | ₩5,790 | ₩6,000 | ₩5,600 | ₩5,750 | -0.69% | 44.8만 |
|---|
| 2026.05.22 | ₩5,350 | ₩5,660 | ₩5,350 | ₩5,650 | +5.61% | 47.1만 |
|---|
| 2026.05.21 | ₩5,620 | ₩5,650 | ₩5,340 | ₩5,390 | -4.09% | 57.2만 |
|---|
| 2026.05.20 | ₩5,700 | ₩5,760 | ₩5,540 | ₩5,600 | -1.75% | 25.5만 |
|---|
| 2026.05.19 | ₩5,650 | ₩5,800 | ₩5,500 | ₩5,760 | +1.95% | 49.9만 |
|---|
| 2026.05.18 | ₩5,790 | ₩5,850 | ₩5,510 | ₩5,640 | -2.59% | 36.9만 |
|---|
| 2026.05.15 | ₩5,800 | ₩6,000 | ₩5,660 | ₩5,790 | -0.17% | 40만 |
|---|
| 2026.05.14 | ₩5,830 | ₩5,830 | ₩5,600 | ₩5,780 | -0.86% | 50.2만 |
|---|
| 2026.05.13 | ₩6,090 | ₩6,100 | ₩5,770 | ₩5,830 | -4.27% | 47.6만 |
|---|
| 2026.05.12 | ₩6,200 | ₩6,200 | ₩5,950 | ₩6,090 | -1.77% | 52.6만 |
|---|
| 2026.05.11 | ₩6,370 | ₩6,380 | ₩6,010 | ₩6,200 | -2.67% | 41.4만 |
|---|
| 2026.05.08 | ₩6,150 | ₩6,410 | ₩5,980 | ₩6,370 | +3.58% | 52.3만 |
|---|
| 2026.05.07 | ₩6,030 | ₩6,200 | ₩5,810 | ₩6,150 | +1.99% | 74.5만 |
|---|
| 2026.05.06 | ₩6,470 | ₩6,470 | ₩5,840 | ₩6,030 | -6.80% | 113만 |
|---|
| 2026.05.04 | ₩6,760 | ₩6,760 | ₩6,200 | ₩6,490 | -3.99% | 81.7만 |
|---|
| 2026.04.30 | ₩6,430 | ₩6,760 | ₩6,160 | ₩6,760 | +5.13% | 79.7만 |
|---|
| 2026.04.29 | ₩6,940 | ₩6,980 | ₩6,470 | ₩6,570 | -5.33% | 88.1만 |
|---|
| 2026.04.28 | ₩7,060 | ₩7,160 | ₩6,960 | ₩6,990 | -0.99% | 69.4만 |
|---|
| 2026.04.27 | ₩6,930 | ₩7,200 | ₩6,930 | ₩7,090 | +2.31% | 58.7만 |
|---|
| 2026.04.24 | ₩6,830 | ₩6,910 | ₩6,810 | ₩6,900 | +1.02% | 25.4만 |
|---|
| 2026.04.23 | ₩6,960 | ₩6,960 | ₩6,760 | ₩6,810 | -2.16% | 42.4만 |
|---|
| 2026.04.22 | ₩6,810 | ₩6,900 | ₩6,780 | ₩6,880 | +1.03% | 29.8만 |
|---|
| 2026.04.21 | ₩6,700 | ₩6,850 | ₩6,590 | ₩6,810 | +1.64% | 38.5만 |
|---|
| 2026.04.20 | ₩6,830 | ₩6,870 | ₩6,650 | ₩6,700 | -1.90% | 24.4만 |
|---|
| 2026.04.17 | ₩6,670 | ₩6,830 | ₩6,580 | ₩6,830 | +2.40% | 27만 |
|---|
| 2026.04.16 | ₩6,570 | ₩6,770 | ₩6,510 | ₩6,660 | +1.37% | 36.1만 |
|---|
| 2026.04.15 | ₩6,760 | ₩6,850 | ₩6,500 | ₩6,560 | -2.96% | 59.9만 |
|---|
| 2026.04.14 | ₩6,570 | ₩6,750 | ₩6,460 | ₩6,750 | +2.74% | 71.5만 |
|---|
| 2026.04.13 | ₩6,440 | ₩6,600 | ₩6,260 | ₩6,570 | +2.02% | 44.3만 |
|---|
| 2026.04.10 | ₩6,330 | ₩6,480 | ₩6,260 | ₩6,450 | +1.90% | 29만 |
|---|
| 2026.04.09 | ₩6,340 | ₩6,340 | ₩6,250 | ₩6,330 | -0.16% | 20.9만 |
|---|
| 2026.04.08 | ₩6,350 | ₩6,430 | ₩6,280 | ₩6,340 | -0.16% | 19.6만 |
|---|
| 2026.04.07 | ₩6,480 | ₩6,480 | ₩6,330 | ₩6,350 | -2.01% | 20.5만 |
|---|
| 2026.04.06 | ₩6,430 | ₩6,480 | ₩6,380 | ₩6,480 | +0.78% | 18.2만 |
|---|
| 2026.04.03 | ₩6,490 | ₩6,490 | ₩6,390 | ₩6,430 | -0.92% | 12.7만 |
|---|
| 2026.04.02 | ₩6,480 | ₩6,480 | ₩6,260 | ₩6,400 | -1.23% | 16.9만 |
|---|
| 2026.04.01 | ₩6,270 | ₩6,370 | ₩6,190 | ₩6,350 | +1.28% | 28만 |
|---|
| 2026.03.31 | ₩6,220 | ₩6,310 | ₩6,140 | ₩6,220 | 0.00% | 45.8만 |
|---|
| 2026.03.30 | ₩6,490 | ₩6,490 | ₩6,190 | ₩6,280 | -3.24% | 30.2만 |
|---|
| 2026.03.27 | ₩6,300 | ₩6,500 | ₩6,140 | ₩6,490 | +3.02% | 43.4만 |
|---|
| 2026.03.26 | ₩6,530 | ₩6,530 | ₩6,270 | ₩6,330 | -3.06% | 33.6만 |
|---|
| 2026.03.25 | ₩6,370 | ₩6,540 | ₩6,300 | ₩6,540 | +2.67% | 48.4만 |
|---|
| 2026.03.24 | ₩6,260 | ₩6,340 | ₩6,150 | ₩6,340 | +1.28% | 27.5만 |
|---|
| 2026.03.23 | ₩6,310 | ₩6,390 | ₩6,160 | ₩6,260 | -0.79% | 52.8만 |
|---|
| 2026.03.20 | ₩6,100 | ₩6,360 | ₩6,070 | ₩6,310 | +3.44% | 89.4만 |
|---|
| 2026.03.19 | ₩6,130 | ₩6,130 | ₩6,050 | ₩6,110 | -0.33% | 23.8만 |
|---|
| 2026.03.18 | ₩6,110 | ₩6,150 | ₩6,060 | ₩6,130 | +0.33% | 39.4만 |
|---|
| 2026.03.17 | ₩6,100 | ₩6,110 | ₩6,000 | ₩6,110 | +0.16% | 27.1만 |
|---|
| 2026.03.16 | ₩5,980 | ₩6,150 | ₩5,880 | ₩6,050 | +1.17% | 44만 |
|---|
| 2026.03.13 | ₩5,900 | ₩6,470 | ₩5,790 | ₩5,980 | +1.36% | 67.8만 |
|---|
| 2026.03.12 | ₩5,740 | ₩5,980 | ₩5,700 | ₩5,900 | +2.79% | 45.9만 |
|---|
| 2026.03.11 | ₩5,630 | ₩5,810 | ₩5,610 | ₩5,740 | +1.95% | 35.9만 |
|---|
| 2026.03.10 | ₩5,700 | ₩5,790 | ₩5,610 | ₩5,650 | -0.88% | 42.8만 |
|---|
| 2026.03.09 | ₩5,700 | ₩5,700 | ₩5,440 | ₩5,690 | -0.18% | 34만 |
|---|
| 2026.03.06 | ₩5,720 | ₩5,720 | ₩5,550 | ₩5,710 | -0.17% | 23만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,790 | ₩5,500 | ₩5,720 | +4.00% | 54.2만 |
|---|
| 2026.03.04 | ₩5,800 | ₩5,850 | ₩5,400 | ₩5,440 | -6.21% | 66.8만 |
|---|
| 2026.03.03 | ₩5,900 | ₩5,980 | ₩5,680 | ₩5,880 | -0.34% | 44.9만 |
|---|
| 2026.02.27 | ₩5,610 | ₩5,910 | ₩5,610 | ₩5,910 | +5.35% | 75.4만 |
|---|
| 2026.02.26 | ₩5,640 | ₩5,730 | ₩5,560 | ₩5,610 | -0.53% | 55.5만 |
|---|
| 2026.02.25 | ₩5,590 | ₩5,640 | ₩5,560 | ₩5,640 | +0.89% | 33.6만 |
|---|
| 2026.02.24 | ₩5,630 | ₩5,670 | ₩5,560 | ₩5,600 | -0.53% | 42만 |
|---|
| 2026.02.23 | ₩5,580 | ₩5,640 | ₩5,550 | ₩5,630 | +0.90% | 41.6만 |
|---|
| 2026.02.20 | ₩5,600 | ₩5,640 | ₩5,520 | ₩5,540 | -1.07% | 25.6만 |
|---|
| 2026.02.19 | ₩5,610 | ₩5,640 | ₩5,530 | ₩5,600 | -0.18% | 37.2만 |
|---|
| 2026.02.13 | ₩5,670 | ₩5,690 | ₩5,400 | ₩5,610 | -1.06% | 34.1만 |
|---|
| 2026.02.12 | ₩5,600 | ₩5,660 | ₩5,550 | ₩5,660 | +1.07% | 36.5만 |
|---|
| 2026.02.11 | ₩5,480 | ₩5,580 | ₩5,480 | ₩5,570 | +1.64% | 18.9만 |
|---|
| 2026.02.10 | ₩5,530 | ₩5,550 | ₩5,440 | ₩5,480 | -0.90% | 28.1만 |
|---|
| 2026.02.09 | ₩5,550 | ₩5,610 | ₩5,530 | ₩5,530 | -0.36% | 32.2만 |
|---|
| 2026.02.06 | ₩5,570 | ₩5,650 | ₩5,450 | ₩5,550 | -0.36% | 32.3만 |
|---|
| 2026.02.05 | ₩5,590 | ₩5,600 | ₩5,530 | ₩5,600 | +0.18% | 23.6만 |
|---|
| 2026.02.04 | ₩5,630 | ₩5,630 | ₩5,550 | ₩5,600 | -0.53% | 17.8만 |
|---|
| 2026.02.03 | ₩5,540 | ₩5,620 | ₩5,530 | ₩5,610 | +1.26% | 20.1만 |
|---|
| 2026.02.02 | ₩5,550 | ₩5,580 | ₩5,410 | ₩5,540 | -0.18% | 33만 |
|---|
| 2026.01.30 | ₩5,630 | ₩5,640 | ₩5,540 | ₩5,560 | -1.24% | 42.7만 |
|---|
| 2026.01.29 | ₩5,560 | ₩5,650 | ₩5,550 | ₩5,640 | +1.44% | 43.7만 |
|---|
| 2026.01.28 | ₩5,600 | ₩5,720 | ₩5,560 | ₩5,560 | -0.71% | 67.1만 |
|---|
| 2026.01.27 | ₩5,530 | ₩5,670 | ₩5,530 | ₩5,650 | +2.17% | 58만 |
|---|
| 2026.01.26 | ₩5,530 | ₩5,670 | ₩5,530 | ₩5,570 | +0.72% | 74만 |
|---|
| 2026.01.23 | ₩5,580 | ₩5,630 | ₩5,500 | ₩5,530 | -0.90% | 45.1만 |
|---|
| 2026.01.22 | ₩5,650 | ₩5,690 | ₩5,550 | ₩5,580 | -1.24% | 47.7만 |
|---|
| 2026.01.21 | ₩5,690 | ₩5,700 | ₩5,600 | ₩5,650 | -0.70% | 42.8만 |
|---|
| 2026.01.20 | ₩5,670 | ₩5,700 | ₩5,600 | ₩5,690 | +0.35% | 33.9만 |
|---|
| 2026.01.19 | ₩5,600 | ₩5,660 | ₩5,550 | ₩5,660 | +1.07% | 29.5만 |
|---|
| 2026.01.16 | ₩5,540 | ₩5,650 | ₩5,490 | ₩5,600 | +1.08% | 48.8만 |
|---|
| 2026.01.15 | ₩5,580 | ₩5,580 | ₩5,520 | ₩5,540 | -0.72% | 36.8만 |
|---|
| 2026.01.14 | ₩5,640 | ₩5,740 | ₩5,570 | ₩5,580 | -1.06% | 34.8만 |
|---|
| 2026.01.13 | ₩5,670 | ₩5,700 | ₩5,610 | ₩5,700 | +0.53% | 40.5만 |
|---|
| 2026.01.12 | ₩5,770 | ₩5,800 | ₩5,650 | ₩5,700 | -1.21% | 31.3만 |
|---|
| 2026.01.09 | ₩5,820 | ₩5,940 | ₩5,750 | ₩5,800 | -0.34% | 26.7만 |
|---|
| 2026.01.08 | ₩5,900 | ₩5,900 | ₩5,770 | ₩5,860 | -0.68% | 43.6만 |
|---|
| 2026.01.07 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,900 | 0.00% | 45.9만 |
|---|
| 2026.01.06 | ₩5,920 | ₩5,920 | ₩5,850 | ₩5,920 | 0.00% | 19.1만 |
|---|
| 2026.01.05 | ₩5,890 | ₩5,960 | ₩5,820 | ₩5,920 | +0.51% | 46.9만 |
|---|
| 2026.01.02 | ₩5,790 | ₩5,890 | ₩5,750 | ₩5,890 | +1.73% | 41.5만 |
|---|
| 2025.12.30 | ₩5,670 | ₩5,800 | ₩5,660 | ₩5,790 | +2.12% | 36.1만 |
|---|
| 2025.12.29 | ₩5,760 | ₩5,770 | ₩5,410 | ₩5,700 | -1.04% | 25.6만 |
|---|
| 2025.12.26 | ₩5,770 | ₩5,780 | ₩5,710 | ₩5,760 | -0.17% | 24.5만 |
|---|
| 2025.12.24 | ₩5,700 | ₩5,740 | ₩5,660 | ₩5,740 | +0.70% | 13만 |
|---|
| 2025.12.23 | ₩5,600 | ₩5,730 | ₩5,580 | ₩5,700 | +1.79% | 21.6만 |
|---|
| 2025.12.22 | ₩5,690 | ₩5,720 | ₩5,490 | ₩5,620 | -1.23% | 41.8만 |
|---|
| 2025.12.19 | ₩5,710 | ₩5,780 | ₩5,670 | ₩5,690 | -0.35% | 107.3만 |
|---|
| 2025.12.18 | ₩5,820 | ₩5,880 | ₩5,730 | ₩5,740 | -1.37% | 44만 |
|---|
| 2025.12.17 | ₩5,790 | ₩5,880 | ₩5,780 | ₩5,870 | +1.38% | 60.8만 |
|---|
| 2025.12.16 | ₩5,750 | ₩5,870 | ₩5,740 | ₩5,770 | +0.35% | 59.3만 |
|---|
| 2025.12.15 | ₩5,620 | ₩5,770 | ₩5,620 | ₩5,690 | +1.25% | 74.1만 |
|---|
| 2025.12.12 | ₩5,680 | ₩5,780 | ₩5,640 | ₩5,680 | 0.00% | 59.8만 |
|---|
| 2025.12.11 | ₩5,760 | ₩5,850 | ₩5,580 | ₩5,680 | -1.39% | 113만 |
|---|
| 2025.12.10 | ₩5,650 | ₩5,770 | ₩5,640 | ₩5,760 | +1.95% | 41.2만 |
|---|
| 2025.12.09 | ₩5,700 | ₩5,740 | ₩5,630 | ₩5,660 | -0.70% | 36.3만 |
|---|
| 2025.12.08 | ₩5,590 | ₩5,700 | ₩5,550 | ₩5,700 | +1.97% | 58.1만 |
|---|
| 2025.12.05 | ₩5,550 | ₩5,570 | ₩5,480 | ₩5,550 | 0.00% | 47.3만 |
|---|
| 2025.12.04 | ₩5,390 | ₩5,540 | ₩5,350 | ₩5,530 | +2.60% | 63.8만 |
|---|
| 2025.12.03 | ₩5,310 | ₩5,380 | ₩5,300 | ₩5,380 | +1.32% | 48.2만 |
|---|
| 2025.12.02 | ₩5,290 | ₩5,310 | ₩5,240 | ₩5,300 | +0.19% | 24.6만 |
|---|
| 2025.12.01 | ₩5,260 | ₩5,310 | ₩5,200 | ₩5,270 | +0.19% | 26.3만 |
|---|
| 2025.11.28 | ₩5,270 | ₩5,280 | ₩5,210 | ₩5,260 | -0.19% | 20.2만 |
|---|
| 2025.11.27 | ₩5,290 | ₩5,300 | ₩5,210 | ₩5,270 | -0.38% | 50.4만 |
|---|
| 2025.11.26 | ₩5,220 | ₩5,300 | ₩5,210 | ₩5,280 | +1.15% | 85만 |
|---|
| 2025.11.25 | ₩5,300 | ₩5,310 | ₩5,200 | ₩5,220 | -1.51% | 55.5만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,330 | ₩5,240 | ₩5,330 | +1.14% | 39.4만 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,360 | ₩5,250 | ₩5,280 | -1.31% | 28.9만 |
|---|
| 2025.11.20 | ₩5,240 | ₩5,380 | ₩5,240 | ₩5,370 | +2.48% | 79만 |
|---|
| 2025.11.19 | ₩5,200 | ₩5,300 | ₩5,180 | ₩5,270 | +1.35% | 38.9만 |
|---|
| 2025.11.18 | ₩5,290 | ₩5,320 | ₩5,210 | ₩5,240 | -0.95% | 38.7만 |
|---|
| 2025.11.17 | ₩5,280 | ₩5,330 | ₩5,210 | ₩5,330 | +0.95% | 29.7만 |
|---|
| 2025.11.14 | ₩5,330 | ₩5,330 | ₩5,230 | ₩5,290 | -0.75% | 19.6만 |
|---|
| 2025.11.13 | ₩5,340 | ₩5,350 | ₩5,230 | ₩5,320 | -0.37% | 33.6만 |
|---|
| 2025.11.12 | ₩5,300 | ₩5,340 | ₩5,230 | ₩5,340 | +0.75% | 30.7만 |
|---|
| 2025.11.11 | ₩5,210 | ₩5,290 | ₩5,200 | ₩5,290 | +1.54% | 25.8만 |
|---|
| 2025.11.10 | ₩5,350 | ₩5,360 | ₩5,210 | ₩5,210 | -2.62% | 66.2만 |
|---|
| 2025.11.07 | ₩5,330 | ₩5,360 | ₩5,300 | ₩5,350 | +0.38% | 41.3만 |
|---|
| 2025.11.06 | ₩5,290 | ₩5,350 | ₩5,210 | ₩5,330 | +0.76% | 33.6만 |
|---|
| 2025.11.05 | ₩5,300 | ₩5,320 | ₩5,160 | ₩5,260 | -0.75% | 34.1만 |
|---|
| 2025.11.04 | ₩5,290 | ₩5,340 | ₩5,170 | ₩5,300 | +0.19% | 22.7만 |
|---|
| 2025.11.03 | ₩5,280 | ₩5,360 | ₩5,240 | ₩5,290 | +0.19% | 28.8만 |
|---|
| 2025.10.31 | ₩5,390 | ₩5,390 | ₩5,280 | ₩5,290 | -1.86% | 29.9만 |
|---|
| 2025.10.30 | ₩5,350 | ₩5,400 | ₩5,320 | ₩5,390 | +0.75% | 25.6만 |
|---|
| 2025.10.29 | ₩5,380 | ₩5,390 | ₩5,300 | ₩5,360 | -0.37% | 25.8만 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,390 | ₩5,300 | ₩5,370 | +1.13% | 33.6만 |
|---|
| 2025.10.27 | ₩5,280 | ₩5,310 | ₩5,230 | ₩5,310 | +0.57% | 42.4만 |
|---|
| 2025.10.24 | ₩5,200 | ₩5,280 | ₩5,200 | ₩5,270 | +1.35% | 34.9만 |
|---|
| 2025.10.23 | ₩5,200 | ₩5,230 | ₩5,170 | ₩5,220 | +0.38% | 97.9만 |
|---|
| 2025.10.22 | ₩5,150 | ₩5,200 | ₩5,130 | ₩5,200 | +0.97% | 43.4만 |
|---|
| 2025.10.21 | ₩5,070 | ₩5,140 | ₩5,000 | ₩5,140 | +1.38% | 48.4만 |
|---|
| 2025.10.20 | ₩5,070 | ₩5,100 | ₩5,060 | ₩5,100 | +0.59% | 44.2만 |
|---|
| 2025.10.17 | ₩5,090 | ₩5,110 | ₩5,040 | ₩5,070 | -0.39% | 48.1만 |
|---|
| 2025.10.16 | ₩5,050 | ₩5,120 | ₩5,050 | ₩5,080 | +0.59% | 43.1만 |
|---|
| 2025.10.15 | ₩5,020 | ₩5,070 | ₩4,980 | ₩5,050 | +0.60% | 37.3만 |
|---|
| 2025.10.14 | ₩5,010 | ₩5,050 | ₩4,960 | ₩5,010 | 0.00% | 39.6만 |
|---|
| 2025.10.13 | ₩5,030 | ₩5,060 | ₩4,995 | ₩5,050 | +0.40% | 36.6만 |
|---|
| 2025.10.10 | ₩5,040 | ₩5,100 | ₩5,000 | ₩5,070 | +0.60% | 33.3만 |
|---|