시장 데이터를 불러오는 중
전체 종목
신한서부티엔디리츠 과거 주가
Shinhan Seobu T&D REIT · 404990.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinhan Seobu T&D REIT · 404990.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,910 | ₩3,930 | ₩3,810 | ₩3,880 | -0.77% | 4.6만 |
| 2026.10.08 | ₩3,805 | ₩3,860 | ₩3,790 | ₩3,860 | +1.45% | 3.3만 |
| 2026.10.07 | ₩3,860 | ₩3,915 | ₩3,795 | ₩3,860 | 0.00% | 3.8만 |
| 2026.10.06 | ₩3,880 | ₩3,895 | ₩3,785 | ₩3,880 | 0.00% | 4.8만 |
| 2026.10.02 | ₩3,925 | ₩3,935 | ₩3,840 | ₩3,890 | -0.89% | 4.4만 |
| 2026.10.01 | ₩3,900 | ₩3,975 | ₩3,855 | ₩3,920 | +0.51% | 2.8만 |
| 2026.09.30 | ₩3,945 | ₩3,980 | ₩3,835 | ₩3,900 | -1.14% | 6만 |
| 2026.09.29 | ₩3,950 | ₩3,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,835 |
| ₩3,950 |
| 0.00% |
| 3.5만 |
| 2026.09.28 | ₩3,910 | ₩3,930 | ₩3,855 | ₩3,910 | 0.00% | 3.5만 |
|---|
| 2026.09.23 | ₩3,845 | ₩3,915 | ₩3,835 | ₩3,915 | +1.82% | 4.2만 |
|---|
| 2026.09.22 | ₩3,880 | ₩3,880 | ₩3,805 | ₩3,875 | -0.13% | 3.6만 |
|---|
| 2026.09.21 | ₩3,845 | ₩3,920 | ₩3,700 | ₩3,820 | -0.65% | 4.8만 |
|---|
| 2026.09.18 | ₩3,805 | ₩3,845 | ₩3,775 | ₩3,820 | +0.39% | 3.6만 |
|---|
| 2026.09.17 | ₩3,775 | ₩3,810 | ₩3,745 | ₩3,795 | +0.53% | 2.8만 |
|---|
| 2026.09.16 | ₩3,790 | ₩3,795 | ₩3,730 | ₩3,745 | -1.19% | 1.9만 |
|---|
| 2026.09.15 | ₩3,785 | ₩3,800 | ₩3,715 | ₩3,765 | -0.53% | 2.8만 |
|---|
| 2026.09.14 | ₩3,680 | ₩3,790 | ₩3,650 | ₩3,750 | +1.90% | 2.4만 |
|---|
| 2026.09.11 | ₩3,800 | ₩3,800 | ₩3,535 | ₩3,680 | -3.16% | 13.3만 |
|---|
| 2026.09.10 | ₩3,825 | ₩3,930 | ₩3,800 | ₩3,930 | +2.75% | 9.7만 |
|---|
| 2026.09.09 | ₩3,840 | ₩3,855 | ₩3,775 | ₩3,800 | -1.04% | 7.4만 |
|---|
| 2026.09.08 | ₩3,925 | ₩3,950 | ₩3,805 | ₩3,840 | -2.17% | 7.4만 |
|---|
| 2026.09.07 | ₩3,930 | ₩3,995 | ₩3,885 | ₩3,900 | -0.76% | 3.3만 |
|---|
| 2026.09.04 | ₩3,850 | ₩3,935 | ₩3,840 | ₩3,930 | +2.08% | 3만 |
|---|
| 2026.09.03 | ₩3,855 | ₩3,905 | ₩3,795 | ₩3,850 | -0.13% | 10.4만 |
|---|
| 2026.09.02 | ₩3,925 | ₩4,115 | ₩3,795 | ₩3,855 | -1.78% | 8.7만 |
|---|
| 2026.09.01 | ₩3,885 | ₩3,920 | ₩3,840 | ₩3,920 | +0.90% | 5.6만 |
|---|
| 2026.08.31 | ₩3,890 | ₩3,890 | ₩3,805 | ₩3,885 | -0.13% | 4.4만 |
|---|
| 2026.08.28 | ₩3,910 | ₩3,965 | ₩3,835 | ₩3,890 | -0.51% | 7.9만 |
|---|
| 2026.08.27 | ₩3,965 | ₩3,965 | ₩3,860 | ₩3,910 | -1.39% | 2.9만 |
|---|
| 2026.08.26 | ₩3,875 | ₩3,995 | ₩3,875 | ₩3,965 | +2.32% | 11.3만 |
|---|
| 2026.08.25 | ₩3,855 | ₩3,945 | ₩3,760 | ₩3,945 | +2.33% | 11만 |
|---|
| 2026.08.24 | ₩3,895 | ₩3,995 | ₩3,830 | ₩3,830 | -1.67% | 4.9만 |
|---|
| 2026.08.21 | ₩4,005 | ₩4,065 | ₩3,860 | ₩3,870 | -3.37% | 13.7만 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,140 | ₩3,865 | ₩4,000 | -0.50% | 7.8만 |
|---|
| 2026.08.19 | ₩4,100 | ₩4,150 | ₩4,020 | ₩4,020 | -1.95% | 4.5만 |
|---|
| 2026.08.18 | ₩4,120 | ₩4,140 | ₩3,960 | ₩4,100 | -0.49% | 3만 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,120 | ₩3,985 | ₩4,120 | +2.36% | 3.9만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,135 | ₩4,020 | ₩4,020 | -1.95% | 5.6만 |
|---|
| 2026.08.12 | ₩4,085 | ₩4,120 | ₩4,060 | ₩4,100 | +0.37% | 6만 |
|---|
| 2026.08.11 | ₩4,040 | ₩4,110 | ₩3,990 | ₩4,085 | +1.11% | 7.2만 |
|---|
| 2026.08.10 | ₩4,100 | ₩4,140 | ₩4,000 | ₩4,015 | -2.07% | 4만 |
|---|
| 2026.08.07 | ₩4,070 | ₩4,140 | ₩4,035 | ₩4,100 | +0.74% | 5.9만 |
|---|
| 2026.08.06 | ₩4,115 | ₩4,130 | ₩4,050 | ₩4,070 | -1.09% | 2.9만 |
|---|
| 2026.08.05 | ₩4,120 | ₩4,140 | ₩4,040 | ₩4,115 | -0.12% | 3.5만 |
|---|
| 2026.08.04 | ₩3,920 | ₩4,150 | ₩3,870 | ₩4,120 | +5.10% | 12.8만 |
|---|
| 2026.08.03 | ₩3,910 | ₩3,935 | ₩3,880 | ₩3,935 | +0.64% | 9.8천 |
|---|
| 2026.07.31 | ₩3,890 | ₩3,940 | ₩3,860 | ₩3,915 | +0.64% | 3.8만 |
|---|
| 2026.07.30 | ₩3,810 | ₩3,905 | ₩3,810 | ₩3,890 | +2.10% | 2.9만 |
|---|
| 2026.07.29 | ₩3,845 | ₩3,945 | ₩3,580 | ₩3,800 | -1.17% | 7.1만 |
|---|
| 2026.07.28 | ₩3,880 | ₩3,920 | ₩3,790 | ₩3,845 | -0.90% | 5.8만 |
|---|
| 2026.07.27 | ₩3,945 | ₩3,960 | ₩3,800 | ₩3,880 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩3,880 | ₩3,915 | ₩3,810 | ₩3,815 | -1.68% | 8.8만 |
|---|
| 2026.07.23 | ₩3,730 | ₩3,850 | ₩3,730 | ₩3,805 | +2.01% | 6.4만 |
|---|
| 2026.07.22 | ₩3,610 | ₩3,740 | ₩3,610 | ₩3,700 | +2.49% | 4.6만 |
|---|
| 2026.07.21 | ₩3,610 | ₩3,685 | ₩3,585 | ₩3,610 | 0.00% | 3.7만 |
|---|
| 2026.07.20 | ₩3,620 | ₩3,645 | ₩3,525 | ₩3,575 | -1.24% | 5.7만 |
|---|
| 2026.07.16 | ₩3,605 | ₩3,645 | ₩3,575 | ₩3,600 | -0.14% | 5만 |
|---|
| 2026.07.15 | ₩3,610 | ₩3,630 | ₩3,530 | ₩3,580 | -0.83% | 6.2만 |
|---|
| 2026.07.14 | ₩3,615 | ₩3,710 | ₩3,545 | ₩3,575 | -1.11% | 5.8만 |
|---|
| 2026.07.13 | ₩3,625 | ₩3,695 | ₩3,605 | ₩3,615 | -0.28% | 6.4만 |
|---|
| 2026.07.10 | ₩3,670 | ₩3,715 | ₩3,610 | ₩3,615 | -1.50% | 9.4만 |
|---|
| 2026.07.09 | ₩3,750 | ₩3,750 | ₩3,645 | ₩3,645 | -2.80% | 6만 |
|---|
| 2026.07.08 | ₩3,730 | ₩3,785 | ₩3,670 | ₩3,720 | -0.27% | 8.1만 |
|---|
| 2026.07.07 | ₩3,630 | ₩3,740 | ₩3,595 | ₩3,730 | +2.75% | 8.1만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,860 | ₩3,645 | ₩3,665 | -3.17% | 9.6만 |
|---|
| 2026.07.03 | ₩3,725 | ₩3,785 | ₩3,695 | ₩3,760 | +0.94% | 4.8만 |
|---|
| 2026.07.02 | ₩3,715 | ₩3,795 | ₩3,620 | ₩3,785 | +1.88% | 7.5만 |
|---|
| 2026.07.01 | ₩3,870 | ₩3,895 | ₩3,605 | ₩3,715 | -4.01% | 22.7만 |
|---|
| 2026.06.30 | ₩3,910 | ₩4,045 | ₩3,760 | ₩3,825 | -2.17% | 8.2만 |
|---|
| 2026.06.29 | ₩3,750 | ₩3,910 | ₩3,620 | ₩3,910 | +4.27% | 6.3만 |
|---|
| 2026.06.26 | ₩4,025 | ₩4,035 | ₩3,780 | ₩3,850 | -4.35% | 9.5만 |
|---|
| 2026.06.25 | ₩3,935 | ₩4,080 | ₩3,905 | ₩3,995 | +1.52% | 8만 |
|---|
| 2026.06.24 | ₩3,635 | ₩4,045 | ₩3,635 | ₩3,935 | +8.25% | 6.6만 |
|---|
| 2026.06.23 | ₩3,925 | ₩4,025 | ₩3,615 | ₩3,815 | -2.80% | 10.7만 |
|---|
| 2026.06.22 | ₩4,060 | ₩4,060 | ₩3,920 | ₩3,920 | -3.45% | 4.9만 |
|---|
| 2026.06.19 | ₩3,985 | ₩4,055 | ₩3,930 | ₩4,055 | +1.76% | 4.5만 |
|---|
| 2026.06.18 | ₩3,955 | ₩4,130 | ₩3,915 | ₩3,985 | +0.76% | 23.8만 |
|---|
| 2026.06.17 | ₩3,910 | ₩4,180 | ₩3,910 | ₩3,955 | +1.15% | 29.4만 |
|---|
| 2026.06.16 | ₩4,215 | ₩4,275 | ₩3,900 | ₩3,950 | -6.29% | 36.7만 |
|---|
| 2026.06.15 | ₩4,180 | ₩4,280 | ₩3,765 | ₩4,115 | -1.56% | 44.3만 |
|---|
| 2026.06.12 | ₩4,200 | ₩4,380 | ₩3,925 | ₩4,180 | -0.48% | 37.7만 |
|---|
| 2026.06.11 | ₩4,240 | ₩4,790 | ₩4,100 | ₩4,205 | -0.83% | 210.8만 |
|---|
| 2026.06.10 | ₩3,605 | ₩4,615 | ₩3,605 | ₩4,455 | +23.58% | 979 |
|---|
| 2026.06.09 | ₩3,280 | ₩3,775 | ₩3,270 | ₩3,735 | +13.87% | 36.1만 |
|---|
| 2026.06.08 | ₩3,365 | ₩3,390 | ₩3,245 | ₩3,270 | -2.82% | 8.8만 |
|---|
| 2026.06.05 | ₩3,310 | ₩3,405 | ₩3,295 | ₩3,365 | +1.66% | 7.4만 |
|---|
| 2026.06.04 | ₩3,385 | ₩3,495 | ₩3,310 | ₩3,310 | -2.22% | 9만 |
|---|
| 2026.06.02 | ₩3,350 | ₩3,475 | ₩3,295 | ₩3,335 | -0.45% | 15.3만 |
|---|
| 2026.06.01 | ₩3,470 | ₩3,600 | ₩3,340 | ₩3,350 | -3.46% | 14.1만 |
|---|
| 2026.05.29 | ₩3,700 | ₩3,700 | ₩3,565 | ₩3,570 | -3.51% | 8만 |
|---|
| 2026.05.28 | ₩3,740 | ₩3,775 | ₩3,665 | ₩3,700 | -1.07% | 7.5만 |
|---|
| 2026.05.27 | ₩3,820 | ₩3,950 | ₩3,705 | ₩3,740 | -2.09% | 18.2만 |
|---|
| 2026.05.26 | ₩3,820 | ₩3,820 | ₩3,760 | ₩3,820 | 0.00% | 9.9만 |
|---|
| 2026.05.22 | ₩3,770 | ₩3,845 | ₩3,655 | ₩3,825 | +1.46% | 7.3만 |
|---|
| 2026.05.21 | ₩3,835 | ₩3,835 | ₩3,630 | ₩3,670 | -4.30% | 14.7만 |
|---|
| 2026.05.20 | ₩3,790 | ₩3,800 | ₩3,670 | ₩3,680 | -2.90% | 10.2만 |
|---|
| 2026.05.19 | ₩3,720 | ₩3,795 | ₩3,640 | ₩3,790 | +1.88% | 15.2만 |
|---|
| 2026.05.18 | ₩3,905 | ₩3,925 | ₩3,715 | ₩3,740 | -4.23% | 21.4만 |
|---|
| 2026.05.15 | ₩3,940 | ₩3,970 | ₩3,860 | ₩3,900 | -1.02% | 19.5만 |
|---|
| 2026.05.14 | ₩4,010 | ₩4,010 | ₩3,900 | ₩3,915 | -2.37% | 15.4만 |
|---|
| 2026.05.13 | ₩4,145 | ₩4,145 | ₩3,875 | ₩3,940 | -4.95% | 25.8만 |
|---|
| 2026.05.12 | ₩4,280 | ₩4,280 | ₩4,080 | ₩4,095 | -4.32% | 20.3만 |
|---|
| 2026.05.11 | ₩4,585 | ₩4,585 | ₩4,260 | ₩4,265 | -6.98% | 29.1만 |
|---|
| 2026.05.08 | ₩4,325 | ₩4,535 | ₩4,200 | ₩4,535 | +4.86% | 10.5만 |
|---|
| 2026.05.07 | ₩4,155 | ₩4,410 | ₩4,140 | ₩4,270 | +2.77% | 20.7만 |
|---|
| 2026.05.06 | ₩4,440 | ₩4,440 | ₩4,215 | ₩4,240 | -4.50% | 19.1만 |
|---|
| 2026.05.04 | ₩4,685 | ₩4,750 | ₩4,405 | ₩4,440 | -5.23% | 19.2만 |
|---|
| 2026.04.30 | ₩4,600 | ₩4,685 | ₩4,445 | ₩4,685 | +1.85% | 12.2만 |
|---|
| 2026.04.29 | ₩4,870 | ₩4,870 | ₩4,550 | ₩4,585 | -5.85% | 21만 |
|---|
| 2026.04.28 | ₩4,760 | ₩4,920 | ₩4,755 | ₩4,870 | +2.31% | 20.9만 |
|---|
| 2026.04.27 | ₩4,760 | ₩4,840 | ₩4,690 | ₩4,840 | +1.68% | 20.9만 |
|---|
| 2026.04.24 | ₩4,715 | ₩4,770 | ₩4,690 | ₩4,750 | +0.74% | 13.1만 |
|---|
| 2026.04.23 | ₩4,695 | ₩4,750 | ₩4,645 | ₩4,745 | +1.06% | 19.8만 |
|---|
| 2026.04.22 | ₩4,670 | ₩4,695 | ₩4,595 | ₩4,695 | +0.54% | 14.7만 |
|---|
| 2026.04.21 | ₩4,655 | ₩4,735 | ₩4,590 | ₩4,670 | +0.32% | 26.9만 |
|---|
| 2026.04.20 | ₩4,430 | ₩4,600 | ₩4,425 | ₩4,590 | +3.61% | 18.4만 |
|---|
| 2026.04.17 | ₩4,330 | ₩4,430 | ₩4,330 | ₩4,430 | +2.31% | 16.5만 |
|---|
| 2026.04.16 | ₩4,245 | ₩4,370 | ₩4,245 | ₩4,330 | +2.00% | 13.5만 |
|---|
| 2026.04.15 | ₩4,265 | ₩4,375 | ₩4,240 | ₩4,265 | 0.00% | 21.4만 |
|---|
| 2026.04.14 | ₩4,275 | ₩4,310 | ₩4,210 | ₩4,265 | -0.23% | 19만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,320 | ₩4,155 | ₩4,275 | +2.76% | 24.7만 |
|---|
| 2026.04.10 | ₩4,160 | ₩4,190 | ₩4,125 | ₩4,190 | +0.72% | 14.1만 |
|---|
| 2026.04.09 | ₩4,140 | ₩4,160 | ₩4,085 | ₩4,160 | +0.48% | 10.3만 |
|---|
| 2026.04.08 | ₩4,085 | ₩4,140 | ₩4,070 | ₩4,140 | +1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩4,130 | ₩4,145 | ₩4,045 | ₩4,085 | -1.09% | 12.6만 |
|---|
| 2026.04.06 | ₩4,155 | ₩4,155 | ₩4,065 | ₩4,130 | -0.60% | 10.6만 |
|---|
| 2026.04.03 | ₩4,230 | ₩4,235 | ₩4,065 | ₩4,160 | -1.65% | 12.8만 |
|---|
| 2026.04.02 | ₩4,350 | ₩4,355 | ₩4,230 | ₩4,235 | -2.64% | 7.7만 |
|---|
| 2026.04.01 | ₩4,405 | ₩4,410 | ₩4,255 | ₩4,340 | -1.48% | 20.3만 |
|---|
| 2026.03.31 | ₩4,350 | ₩4,380 | ₩4,170 | ₩4,380 | +0.69% | 15만 |
|---|
| 2026.03.30 | ₩4,375 | ₩4,420 | ₩4,315 | ₩4,355 | -0.46% | 8.2만 |
|---|
| 2026.03.27 | ₩4,405 | ₩4,450 | ₩4,360 | ₩4,450 | +1.02% | 9만 |
|---|
| 2026.03.26 | ₩4,440 | ₩4,440 | ₩4,320 | ₩4,435 | -0.11% | 13.1만 |
|---|
| 2026.03.25 | ₩4,395 | ₩4,440 | ₩4,365 | ₩4,440 | +1.02% | 8.2만 |
|---|
| 2026.03.24 | ₩4,450 | ₩4,525 | ₩4,365 | ₩4,395 | -1.24% | 12.6만 |
|---|
| 2026.03.23 | ₩4,410 | ₩4,490 | ₩4,310 | ₩4,445 | +0.79% | 10.2만 |
|---|
| 2026.03.20 | ₩4,500 | ₩4,520 | ₩4,450 | ₩4,490 | -0.22% | 5.7만 |
|---|
| 2026.03.19 | ₩4,425 | ₩4,540 | ₩4,425 | ₩4,495 | +1.58% | 7.4만 |
|---|
| 2026.03.18 | ₩4,520 | ₩4,530 | ₩4,455 | ₩4,505 | -0.33% | 10.3만 |
|---|
| 2026.03.17 | ₩4,540 | ₩4,540 | ₩4,485 | ₩4,525 | -0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩4,520 | ₩4,550 | ₩4,480 | ₩4,540 | +0.44% | 7.1만 |
|---|
| 2026.03.13 | ₩4,500 | ₩4,590 | ₩4,445 | ₩4,520 | +0.44% | 11.6만 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,520 | ₩4,365 | ₩4,505 | +2.50% | 18.8만 |
|---|
| 2026.03.11 | ₩4,310 | ₩4,400 | ₩4,285 | ₩4,395 | +1.97% | 16만 |
|---|
| 2026.03.10 | ₩4,280 | ₩4,315 | ₩4,205 | ₩4,310 | +0.70% | 16.7만 |
|---|
| 2026.03.09 | ₩4,300 | ₩4,305 | ₩4,125 | ₩4,280 | -0.47% | 16.9만 |
|---|
| 2026.03.06 | ₩4,345 | ₩4,345 | ₩4,210 | ₩4,300 | -1.04% | 31.3만 |
|---|
| 2026.03.05 | ₩4,195 | ₩4,350 | ₩4,140 | ₩4,350 | +3.69% | 20.8만 |
|---|
| 2026.03.04 | ₩4,310 | ₩4,310 | ₩4,075 | ₩4,135 | -4.06% | 20.5만 |
|---|
| 2026.03.03 | ₩4,340 | ₩4,375 | ₩4,235 | ₩4,315 | -0.58% | 10만 |
|---|
| 2026.02.27 | ₩4,305 | ₩4,390 | ₩4,200 | ₩4,375 | +1.63% | 10.5만 |
|---|
| 2026.02.26 | ₩4,355 | ₩4,395 | ₩4,320 | ₩4,365 | +0.23% | 14.1만 |
|---|
| 2026.02.25 | ₩4,310 | ₩4,395 | ₩4,290 | ₩4,355 | +1.04% | 21.2만 |
|---|
| 2026.02.24 | ₩4,180 | ₩4,315 | ₩4,180 | ₩4,315 | +3.23% | 14.6만 |
|---|
| 2026.02.23 | ₩4,230 | ₩4,240 | ₩4,180 | ₩4,240 | +0.24% | 9.1만 |
|---|
| 2026.02.20 | ₩4,205 | ₩4,230 | ₩4,125 | ₩4,230 | +0.59% | 10.8만 |
|---|
| 2026.02.19 | ₩4,195 | ₩4,220 | ₩4,090 | ₩4,205 | +0.24% | 20.3만 |
|---|
| 2026.02.13 | ₩3,970 | ₩4,075 | ₩3,960 | ₩4,075 | +2.64% | 12.4만 |
|---|
| 2026.02.12 | ₩3,895 | ₩3,980 | ₩3,895 | ₩3,970 | +1.93% | 14.5만 |
|---|
| 2026.02.11 | ₩3,885 | ₩3,900 | ₩3,860 | ₩3,895 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩3,885 | ₩3,900 | ₩3,855 | ₩3,900 | +0.39% | 4.6만 |
|---|
| 2026.02.09 | ₩3,865 | ₩3,885 | ₩3,830 | ₩3,885 | +0.52% | 7.4만 |
|---|
| 2026.02.06 | ₩3,865 | ₩3,880 | ₩3,670 | ₩3,875 | +0.26% | 7.3만 |
|---|
| 2026.02.05 | ₩3,845 | ₩3,865 | ₩3,790 | ₩3,865 | +0.52% | 7.3만 |
|---|
| 2026.02.04 | ₩3,795 | ₩3,825 | ₩3,760 | ₩3,825 | +0.79% | 11만 |
|---|
| 2026.02.03 | ₩3,780 | ₩3,845 | ₩3,735 | ₩3,795 | +0.40% | 6.3만 |
|---|
| 2026.02.02 | ₩3,775 | ₩3,795 | ₩3,540 | ₩3,780 | +0.13% | 14.6만 |
|---|
| 2026.01.30 | ₩3,810 | ₩3,830 | ₩3,765 | ₩3,785 | -0.66% | 10만 |
|---|
| 2026.01.29 | ₩3,885 | ₩3,895 | ₩3,810 | ₩3,810 | -1.93% | 13.2만 |
|---|
| 2026.01.28 | ₩3,905 | ₩3,910 | ₩3,825 | ₩3,890 | -0.38% | 15.9만 |
|---|
| 2026.01.27 | ₩3,855 | ₩3,905 | ₩3,830 | ₩3,905 | +1.30% | 15.3만 |
|---|
| 2026.01.26 | ₩3,770 | ₩3,850 | ₩3,765 | ₩3,840 | +1.86% | 18.9만 |
|---|
| 2026.01.23 | ₩3,730 | ₩3,770 | ₩3,715 | ₩3,770 | +1.07% | 10.7만 |
|---|
| 2026.01.22 | ₩3,715 | ₩3,760 | ₩3,715 | ₩3,755 | +1.08% | 7.7만 |
|---|
| 2026.01.21 | ₩3,740 | ₩3,740 | ₩3,675 | ₩3,740 | 0.00% | 9.8만 |
|---|
| 2026.01.20 | ₩3,685 | ₩3,750 | ₩3,685 | ₩3,740 | +1.49% | 9.9만 |
|---|
| 2026.01.19 | ₩3,750 | ₩3,755 | ₩3,500 | ₩3,730 | -0.53% | 14.2만 |
|---|
| 2026.01.16 | ₩3,730 | ₩3,740 | ₩3,670 | ₩3,740 | +0.27% | 7.9만 |
|---|
| 2026.01.15 | ₩3,660 | ₩3,730 | ₩3,655 | ₩3,730 | +1.91% | 18.4만 |
|---|
| 2026.01.14 | ₩3,625 | ₩3,665 | ₩3,590 | ₩3,665 | +1.10% | 8.1만 |
|---|
| 2026.01.13 | ₩3,590 | ₩3,645 | ₩3,580 | ₩3,645 | +1.53% | 10.9만 |
|---|
| 2026.01.12 | ₩3,620 | ₩3,620 | ₩3,585 | ₩3,600 | -0.55% | 4.6만 |
|---|
| 2026.01.09 | ₩3,565 | ₩3,625 | ₩3,565 | ₩3,625 | +1.68% | 3.7만 |
|---|
| 2026.01.08 | ₩3,595 | ₩3,610 | ₩3,555 | ₩3,595 | 0.00% | 4.9만 |
|---|
| 2026.01.07 | ₩3,635 | ₩3,635 | ₩3,570 | ₩3,595 | -1.10% | 7.8만 |
|---|
| 2026.01.06 | ₩3,600 | ₩3,665 | ₩3,585 | ₩3,635 | +0.97% | 12.4만 |
|---|
| 2026.01.05 | ₩3,575 | ₩3,630 | ₩3,535 | ₩3,625 | +1.40% | 12.9만 |
|---|
| 2026.01.02 | ₩3,595 | ₩3,640 | ₩3,570 | ₩3,630 | +0.97% | 6.4만 |
|---|
| 2025.12.30 | ₩3,550 | ₩3,605 | ₩3,510 | ₩3,595 | +1.27% | 8.1만 |
|---|
| 2025.12.29 | ₩3,570 | ₩3,570 | ₩3,480 | ₩3,510 | -1.68% | 9.5만 |
|---|
| 2025.12.26 | ₩3,645 | ₩3,660 | ₩3,610 | ₩3,645 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩3,675 | ₩3,675 | ₩3,625 | ₩3,645 | -0.82% | 6.8만 |
|---|
| 2025.12.23 | ₩3,615 | ₩3,675 | ₩3,615 | ₩3,645 | +0.83% | 8.2만 |
|---|
| 2025.12.22 | ₩3,555 | ₩3,680 | ₩3,555 | ₩3,655 | +2.81% | 11.4만 |
|---|
| 2025.12.19 | ₩3,560 | ₩3,655 | ₩3,535 | ₩3,650 | +2.53% | 17.5만 |
|---|
| 2025.12.18 | ₩3,565 | ₩3,565 | ₩3,510 | ₩3,555 | -0.28% | 11.6만 |
|---|
| 2025.12.17 | ₩3,570 | ₩3,570 | ₩3,515 | ₩3,560 | -0.28% | 11.5만 |
|---|
| 2025.12.16 | ₩3,510 | ₩3,550 | ₩3,490 | ₩3,515 | +0.14% | 13.3만 |
|---|
| 2025.12.15 | ₩3,550 | ₩3,570 | ₩3,440 | ₩3,500 | -1.41% | 41만 |
|---|
| 2025.12.12 | ₩3,570 | ₩3,595 | ₩3,540 | ₩3,575 | +0.14% | 22.1만 |
|---|
| 2025.12.11 | ₩3,640 | ₩3,645 | ₩3,560 | ₩3,580 | -1.65% | 18.7만 |
|---|
| 2025.12.10 | ₩3,660 | ₩3,680 | ₩3,600 | ₩3,635 | -0.68% | 15.8만 |
|---|
| 2025.12.09 | ₩3,705 | ₩3,705 | ₩3,660 | ₩3,660 | -1.21% | 6만 |
|---|
| 2025.12.08 | ₩3,700 | ₩3,705 | ₩3,650 | ₩3,705 | +0.14% | 9.7만 |
|---|
| 2025.12.05 | ₩3,700 | ₩3,735 | ₩3,675 | ₩3,700 | 0.00% | 9.9만 |
|---|
| 2025.12.04 | ₩3,655 | ₩3,700 | ₩3,655 | ₩3,700 | +1.23% | 9만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,665 | ₩3,620 | ₩3,655 | +0.97% | 9.9만 |
|---|
| 2025.12.02 | ₩3,620 | ₩3,675 | ₩3,605 | ₩3,620 | 0.00% | 8.8만 |
|---|
| 2025.12.01 | ₩3,650 | ₩3,650 | ₩3,615 | ₩3,620 | -0.82% | 2.1만 |
|---|
| 2025.11.28 | ₩3,640 | ₩3,645 | ₩3,615 | ₩3,635 | -0.14% | 4.3만 |
|---|
| 2025.11.27 | ₩3,615 | ₩3,640 | ₩3,600 | ₩3,635 | +0.55% | 46만 |
|---|
| 2025.11.26 | ₩3,590 | ₩3,630 | ₩3,575 | ₩3,615 | +0.70% | 6.2만 |
|---|
| 2025.11.25 | ₩3,600 | ₩3,615 | ₩3,550 | ₩3,590 | -0.28% | 11.9만 |
|---|
| 2025.11.24 | ₩3,625 | ₩3,630 | ₩3,555 | ₩3,600 | -0.69% | 7.5만 |
|---|
| 2025.11.21 | ₩3,600 | ₩3,600 | ₩3,515 | ₩3,590 | -0.28% | 7.6만 |
|---|
| 2025.11.20 | ₩3,555 | ₩3,605 | ₩3,540 | ₩3,605 | +1.41% | 8.6만 |
|---|
| 2025.11.19 | ₩3,505 | ₩3,580 | ₩3,500 | ₩3,580 | +2.14% | 4.5만 |
|---|
| 2025.11.18 | ₩3,500 | ₩3,530 | ₩3,465 | ₩3,530 | +0.86% | 7.3만 |
|---|
| 2025.11.17 | ₩3,495 | ₩3,520 | ₩3,490 | ₩3,510 | +0.43% | 6.2만 |
|---|
| 2025.11.14 | ₩3,470 | ₩3,510 | ₩3,460 | ₩3,510 | +1.15% | 4.6만 |
|---|
| 2025.11.13 | ₩3,500 | ₩3,515 | ₩3,475 | ₩3,490 | -0.29% | 4.3만 |
|---|
| 2025.11.12 | ₩3,475 | ₩3,510 | ₩3,465 | ₩3,500 | +0.72% | 4.7만 |
|---|
| 2025.11.11 | ₩3,455 | ₩3,490 | ₩3,445 | ₩3,490 | +1.01% | 4.7만 |
|---|
| 2025.11.10 | ₩3,425 | ₩3,470 | ₩3,425 | ₩3,470 | +1.31% | 8.5만 |
|---|
| 2025.11.07 | ₩3,410 | ₩3,430 | ₩3,380 | ₩3,430 | +0.59% | 5.8만 |
|---|
| 2025.11.06 | ₩3,430 | ₩3,485 | ₩3,400 | ₩3,415 | -0.44% | 10.5만 |
|---|
| 2025.11.05 | ₩3,465 | ₩3,495 | ₩3,410 | ₩3,450 | -0.43% | 7.8만 |
|---|
| 2025.11.04 | ₩3,470 | ₩3,500 | ₩3,450 | ₩3,470 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩3,470 | ₩3,505 | ₩3,455 | ₩3,470 | 0.00% | 5.2만 |
|---|
| 2025.10.31 | ₩3,500 | ₩3,520 | ₩3,465 | ₩3,480 | -0.57% | 8.2만 |
|---|
| 2025.10.30 | ₩3,510 | ₩3,525 | ₩3,470 | ₩3,500 | -0.28% | 5.1만 |
|---|
| 2025.10.29 | ₩3,510 | ₩3,520 | ₩3,460 | ₩3,515 | +0.14% | 9.1만 |
|---|
| 2025.10.28 | ₩3,430 | ₩3,505 | ₩3,425 | ₩3,505 | +2.19% | 10.9만 |
|---|
| 2025.10.27 | ₩3,430 | ₩3,455 | ₩3,385 | ₩3,430 | 0.00% | 9.7만 |
|---|
| 2025.10.24 | ₩3,460 | ₩3,460 | ₩3,400 | ₩3,430 | -0.87% | 9.4만 |
|---|
| 2025.10.23 | ₩3,380 | ₩3,415 | ₩3,375 | ₩3,405 | +0.74% | 19만 |
|---|
| 2025.10.22 | ₩3,425 | ₩3,425 | ₩3,375 | ₩3,390 | -1.02% | 16.3만 |
|---|
| 2025.10.21 | ₩3,410 | ₩3,425 | ₩3,380 | ₩3,425 | +0.44% | 21.6만 |
|---|
| 2025.10.20 | ₩3,415 | ₩3,445 | ₩3,385 | ₩3,415 | 0.00% | 8.5만 |
|---|
| 2025.10.17 | ₩3,435 | ₩3,435 | ₩3,395 | ₩3,415 | -0.58% | 8만 |
|---|
| 2025.10.16 | ₩3,455 | ₩3,455 | ₩3,410 | ₩3,440 | -0.43% | 7.6만 |
|---|
| 2025.10.15 | ₩3,455 | ₩3,460 | ₩3,425 | ₩3,460 | +0.14% | 6.1만 |
|---|
| 2025.10.14 | ₩3,420 | ₩3,460 | ₩3,400 | ₩3,455 | +1.02% | 15.9만 |
|---|
| 2025.10.13 | ₩3,455 | ₩3,455 | ₩3,380 | ₩3,415 | -1.16% | 12.2만 |
|---|