시장 데이터를 불러오는 중
전체 종목
Empire State Realty Trust Inc. 과거 주가
Empire State Realty Trust, Inc. Class A Common Stock · ESRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Empire State Realty Trust, Inc. Class A Common Stock · ESRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,129 | ₩6,223 | ₩5,995 | ₩6,209 | +1.31% | 372.3만 |
| 2026.10.08 | ₩6,008 | ₩6,182 | ₩5,901 | ₩6,142 | +2.23% | 614.2만 |
| 2026.10.07 | ₩5,887 | ₩6,142 | ₩5,820 | ₩5,995 | +1.82% | 681만 |
| 2026.10.06 | ₩5,767 | ₩5,981 | ₩5,767 | ₩5,941 | +3.02% | 566.4만 |
| 2026.10.05 | ₩5,552 | ₩5,740 | ₩5,458 | ₩5,673 | +2.17% | 744.4만 |
| 2026.10.02 | ₩5,606 | ₩5,646 | ₩5,512 | ₩5,592 | -0.24% | 494.7만 |
| 2026.10.01 | ₩5,418 | ₩5,592 | ₩5,311 | ₩5,539 | +2.23% | 476.1만 |
| 2026.09.30 | ₩5,418 | ₩5,472 | ₩5,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,405 |
| -0.25% |
| 412.3만 |
| 2026.09.29 | ₩5,431 | ₩5,512 | ₩5,364 | ₩5,405 | -0.49% | 401.7만 |
|---|
| 2026.09.28 | ₩5,512 | ₩5,525 | ₩5,418 | ₩5,445 | -1.22% | 355.1만 |
|---|
| 2026.09.25 | ₩5,552 | ₩5,579 | ₩5,472 | ₩5,512 | -0.72% | 326.4만 |
|---|
| 2026.09.24 | ₩5,539 | ₩5,619 | ₩5,431 | ₩5,579 | +0.73% | 314.1만 |
|---|
| 2026.09.23 | ₩5,472 | ₩5,566 | ₩5,418 | ₩5,539 | +1.23% | 413.7만 |
|---|
| 2026.09.21 | ₩5,311 | ₩5,619 | ₩5,297 | ₩5,552 | +4.55% | 754.6만 |
|---|
| 2026.09.18 | ₩5,512 | ₩5,525 | ₩5,271 | ₩5,271 | -4.38% | 1522.8만 |
|---|
| 2026.09.17 | ₩5,525 | ₩5,646 | ₩5,458 | ₩5,579 | +0.97% | 448.7만 |
|---|
| 2026.09.16 | ₩5,686 | ₩5,767 | ₩5,418 | ₩5,485 | -3.54% | 595.5만 |
|---|
| 2026.09.15 | ₩5,700 | ₩5,767 | ₩5,673 | ₩5,673 | -0.47% | 479.2만 |
|---|
| 2026.09.14 | ₩5,726 | ₩5,834 | ₩5,673 | ₩5,753 | +0.47% | 432.1만 |
|---|
| 2026.09.11 | ₩5,740 | ₩5,780 | ₩5,673 | ₩5,740 | 0.00% | 371.3만 |
|---|
| 2026.09.10 | ₩5,713 | ₩5,753 | ₩5,646 | ₩5,686 | -0.47% | 383.2만 |
|---|
| 2026.09.09 | ₩5,901 | ₩5,954 | ₩5,539 | ₩5,686 | -3.64% | 706.5만 |
|---|
| 2026.09.08 | ₩6,089 | ₩6,129 | ₩5,887 | ₩5,901 | -3.08% | 492.2만 |
|---|
| 2026.09.04 | ₩5,847 | ₩6,115 | ₩5,847 | ₩6,089 | +4.13% | 231만 |
|---|
| 2026.09.03 | ₩5,928 | ₩5,995 | ₩5,847 | ₩5,928 | 0.00% | 348.6만 |
|---|
| 2026.09.02 | ₩5,901 | ₩6,008 | ₩5,861 | ₩5,887 | -0.23% | 269.4만 |
|---|
| 2026.09.01 | ₩5,995 | ₩6,075 | ₩5,847 | ₩5,887 | -1.79% | 324.4만 |
|---|
| 2026.08.31 | ₩6,129 | ₩6,182 | ₩6,035 | ₩6,075 | -0.88% | 246.2만 |
|---|
| 2026.08.28 | ₩6,250 | ₩6,290 | ₩6,156 | ₩6,156 | -1.50% | 130.9만 |
|---|
| 2026.08.27 | ₩6,303 | ₩6,330 | ₩6,223 | ₩6,223 | -1.28% | 130.6만 |
|---|
| 2026.08.26 | ₩6,397 | ₩6,437 | ₩6,330 | ₩6,330 | -1.05% | 136.6만 |
|---|
| 2026.08.25 | ₩6,370 | ₩6,437 | ₩6,317 | ₩6,397 | +0.42% | 164.1만 |
|---|
| 2026.08.24 | ₩6,464 | ₩6,518 | ₩6,276 | ₩6,343 | -1.87% | 469.5만 |
|---|
| 2026.08.21 | ₩6,437 | ₩6,531 | ₩6,384 | ₩6,464 | +0.42% | 138만 |
|---|
| 2026.08.20 | ₩6,545 | ₩6,598 | ₩6,397 | ₩6,424 | -1.84% | 114.1만 |
|---|
| 2026.08.19 | ₩6,317 | ₩6,598 | ₩6,303 | ₩6,504 | +2.97% | 123.8만 |
|---|
| 2026.08.18 | ₩6,276 | ₩6,357 | ₩6,209 | ₩6,303 | +0.43% | 188만 |
|---|
| 2026.08.17 | ₩6,317 | ₩6,317 | ₩6,236 | ₩6,250 | -1.06% | 146.5만 |
|---|
| 2026.08.14 | ₩6,437 | ₩6,478 | ₩6,357 | ₩6,370 | -1.04% | 118.5만 |
|---|
| 2026.08.13 | ₩6,384 | ₩6,531 | ₩6,370 | ₩6,478 | +1.47% | 184.2만 |
|---|
| 2026.08.12 | ₩6,223 | ₩6,370 | ₩6,223 | ₩6,330 | +1.72% | 158.1만 |
|---|
| 2026.08.11 | ₩6,223 | ₩6,410 | ₩6,182 | ₩6,209 | -0.22% | 194.8만 |
|---|
| 2026.08.10 | ₩6,478 | ₩6,478 | ₩6,182 | ₩6,223 | -3.93% | 243.4만 |
|---|
| 2026.08.07 | ₩6,518 | ₩6,652 | ₩6,451 | ₩6,491 | -0.41% | 139.4만 |
|---|
| 2026.08.06 | ₩6,571 | ₩6,665 | ₩6,531 | ₩6,545 | -0.41% | 134.5만 |
|---|
| 2026.08.05 | ₩6,504 | ₩6,585 | ₩6,410 | ₩6,558 | +0.82% | 222.7만 |
|---|
| 2026.08.04 | ₩6,585 | ₩6,665 | ₩6,478 | ₩6,625 | +0.61% | 288.4만 |
|---|
| 2026.08.03 | ₩6,786 | ₩6,960 | ₩6,558 | ₩6,612 | -2.57% | 210.4만 |
|---|
| 2026.07.31 | ₩6,840 | ₩7,041 | ₩6,706 | ₩6,786 | -0.78% | 272.9만 |
|---|
| 2026.07.30 | ₩7,001 | ₩7,282 | ₩6,545 | ₩6,706 | -4.21% | 668.3만 |
|---|
| 2026.07.29 | ₩7,617 | ₩7,966 | ₩7,591 | ₩7,778 | +2.11% | 171.8만 |
|---|
| 2026.07.28 | ₩7,577 | ₩7,671 | ₩7,510 | ₩7,591 | +0.18% | 132.3만 |
|---|
| 2026.07.27 | ₩7,658 | ₩7,658 | ₩7,497 | ₩7,537 | -1.58% | 86.1만 |
|---|
| 2026.07.24 | ₩7,376 | ₩7,631 | ₩7,336 | ₩7,591 | +2.91% | 143.8만 |
|---|
| 2026.07.23 | ₩7,229 | ₩7,403 | ₩7,229 | ₩7,322 | +1.30% | 183.2만 |
|---|
| 2026.07.22 | ₩7,416 | ₩7,457 | ₩7,161 | ₩7,282 | -1.81% | 138.1만 |
|---|
| 2026.07.21 | ₩7,470 | ₩7,631 | ₩7,403 | ₩7,416 | -0.72% | 102.9만 |
|---|
| 2026.07.20 | ₩7,698 | ₩7,738 | ₩7,443 | ₩7,510 | -2.44% | 131.1만 |
|---|
| 2026.07.17 | ₩7,671 | ₩7,899 | ₩7,671 | ₩7,738 | +0.87% | 165.9만 |
|---|
| 2026.07.16 | ₩7,510 | ₩7,738 | ₩7,510 | ₩7,711 | +2.68% | 171.9만 |
|---|
| 2026.07.15 | ₩7,457 | ₩7,738 | ₩7,443 | ₩7,524 | +0.90% | 124.8만 |
|---|
| 2026.07.14 | ₩7,457 | ₩7,510 | ₩7,363 | ₩7,430 | -0.36% | 99.3만 |
|---|
| 2026.07.13 | ₩7,363 | ₩7,470 | ₩7,336 | ₩7,430 | +0.91% | 151.1만 |
|---|
| 2026.07.10 | ₩7,215 | ₩7,322 | ₩7,188 | ₩7,282 | +0.93% | 101.4만 |
|---|
| 2026.07.09 | ₩7,296 | ₩7,322 | ₩7,188 | ₩7,229 | -0.92% | 108.9만 |
|---|
| 2026.07.08 | ₩7,322 | ₩7,416 | ₩7,242 | ₩7,255 | -0.92% | 180.6만 |
|---|
| 2026.07.07 | ₩7,725 | ₩7,765 | ₩7,389 | ₩7,389 | -4.34% | 170.6만 |
|---|
| 2026.07.06 | ₩7,617 | ₩7,671 | ₩7,564 | ₩7,617 | 0.00% | 153.7만 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,658 | ₩7,416 | ₩7,631 | +1.97% | 433.3만 |
|---|
| 2026.07.01 | ₩7,296 | ₩7,430 | ₩7,282 | ₩7,389 | +1.29% | 195.5만 |
|---|
| 2026.06.30 | ₩7,068 | ₩7,322 | ₩7,068 | ₩7,255 | +2.66% | 162.3만 |
|---|
| 2026.06.29 | ₩7,202 | ₩7,229 | ₩7,081 | ₩7,135 | -0.93% | 160.3만 |
|---|
| 2026.06.26 | ₩6,933 | ₩7,255 | ₩6,880 | ₩7,202 | +3.87% | 521.2만 |
|---|
| 2026.06.25 | ₩6,933 | ₩7,001 | ₩6,799 | ₩6,893 | -0.58% | 217.1만 |
|---|
| 2026.06.24 | ₩6,987 | ₩7,094 | ₩6,893 | ₩6,920 | -0.96% | 167.3만 |
|---|
| 2026.06.23 | ₩6,933 | ₩7,001 | ₩6,866 | ₩6,920 | -0.19% | 158.6만 |
|---|
| 2026.06.22 | ₩6,960 | ₩7,014 | ₩6,880 | ₩6,907 | -0.77% | 131.2만 |
|---|
| 2026.06.18 | ₩6,920 | ₩7,161 | ₩6,920 | ₩7,027 | +1.55% | 272.5만 |
|---|
| 2026.06.17 | ₩7,148 | ₩7,215 | ₩6,866 | ₩6,893 | -3.56% | 190.4만 |
|---|
| 2026.06.16 | ₩7,175 | ₩7,309 | ₩7,081 | ₩7,188 | +0.19% | 695.8만 |
|---|
| 2026.06.15 | ₩7,322 | ₩7,336 | ₩7,094 | ₩7,108 | -2.93% | 113.6만 |
|---|
| 2026.06.12 | ₩7,255 | ₩7,389 | ₩7,242 | ₩7,296 | +0.55% | 188.6만 |
|---|
| 2026.06.11 | ₩7,510 | ₩7,564 | ₩7,161 | ₩7,242 | -3.57% | 524.3만 |
|---|
| 2026.06.10 | ₩7,698 | ₩7,698 | ₩7,470 | ₩7,497 | -2.61% | 433.9만 |
|---|
| 2026.06.09 | ₩7,202 | ₩7,832 | ₩7,202 | ₩7,644 | +6.15% | 720.3만 |
|---|
| 2026.06.08 | ₩7,135 | ₩7,282 | ₩7,054 | ₩7,175 | +0.56% | 283.1만 |
|---|
| 2026.06.05 | ₩7,054 | ₩7,215 | ₩7,014 | ₩7,068 | +0.19% | 389.6만 |
|---|
| 2026.06.04 | ₩7,322 | ₩7,349 | ₩7,001 | ₩7,054 | -3.66% | 251.6만 |
|---|
| 2026.06.03 | ₩7,524 | ₩7,617 | ₩7,202 | ₩7,215 | -4.10% | 170.2만 |
|---|
| 2026.06.02 | ₩7,698 | ₩7,752 | ₩7,617 | ₩7,644 | -0.70% | 226.3만 |
|---|
| 2026.06.01 | ₩7,711 | ₩7,792 | ₩7,658 | ₩7,685 | -0.35% | 168.4만 |
|---|
| 2026.05.29 | ₩7,644 | ₩7,845 | ₩7,604 | ₩7,685 | +0.53% | 180.3만 |
|---|
| 2026.05.28 | ₩7,725 | ₩7,872 | ₩7,671 | ₩7,685 | -0.52% | 101.5만 |
|---|
| 2026.05.27 | ₩7,564 | ₩7,792 | ₩7,564 | ₩7,738 | +2.30% | 115.9만 |
|---|
| 2026.05.26 | ₩7,497 | ₩7,564 | ₩7,470 | ₩7,483 | -0.18% | 140.6만 |
|---|
| 2026.05.22 | ₩7,617 | ₩7,631 | ₩7,389 | ₩7,483 | -1.76% | 119.7만 |
|---|
| 2026.05.21 | ₩7,430 | ₩7,617 | ₩7,403 | ₩7,564 | +1.81% | 181.1만 |
|---|
| 2026.05.20 | ₩7,282 | ₩7,510 | ₩7,229 | ₩7,483 | +2.76% | 153.9만 |
|---|
| 2026.05.19 | ₩7,430 | ₩7,443 | ₩7,242 | ₩7,296 | -1.81% | 153.7만 |
|---|
| 2026.05.18 | ₩7,215 | ₩7,443 | ₩7,215 | ₩7,416 | +2.79% | 122.8만 |
|---|
| 2026.05.15 | ₩7,242 | ₩7,309 | ₩7,108 | ₩7,215 | -0.37% | 89.3만 |
|---|
| 2026.05.14 | ₩7,322 | ₩7,483 | ₩7,282 | ₩7,309 | -0.18% | 102.2만 |
|---|
| 2026.05.13 | ₩7,363 | ₩7,443 | ₩7,242 | ₩7,269 | -1.28% | 115.9만 |
|---|
| 2026.05.12 | ₩7,389 | ₩7,510 | ₩7,242 | ₩7,457 | +0.91% | 207.2만 |
|---|
| 2026.05.11 | ₩7,631 | ₩7,658 | ₩7,336 | ₩7,336 | -3.87% | 182.7만 |
|---|
| 2026.05.08 | ₩7,577 | ₩7,738 | ₩7,524 | ₩7,658 | +1.06% | 91.5만 |
|---|
| 2026.05.07 | ₩7,644 | ₩7,765 | ₩7,524 | ₩7,524 | -1.58% | 366.6만 |
|---|
| 2026.05.06 | ₩7,483 | ₩7,671 | ₩7,483 | ₩7,604 | +1.61% | 117.7만 |
|---|
| 2026.05.05 | ₩7,255 | ₩7,457 | ₩7,175 | ₩7,416 | +2.22% | 129만 |
|---|
| 2026.05.04 | ₩7,470 | ₩7,550 | ₩7,229 | ₩7,255 | -2.87% | 150.4만 |
|---|
| 2026.05.01 | ₩7,591 | ₩7,591 | ₩7,322 | ₩7,537 | -0.71% | 205.7만 |
|---|
| 2026.04.30 | ₩7,483 | ₩7,725 | ₩7,269 | ₩7,470 | -0.18% | 250.3만 |
|---|
| 2026.04.29 | ₩7,644 | ₩7,725 | ₩7,483 | ₩7,537 | -1.40% | 87.8만 |
|---|
| 2026.04.28 | ₩7,658 | ₩7,725 | ₩7,577 | ₩7,685 | +0.35% | 123만 |
|---|
| 2026.04.27 | ₩7,430 | ₩7,711 | ₩7,430 | ₩7,631 | +2.71% | 217.8만 |
|---|
| 2026.04.24 | ₩7,282 | ₩7,510 | ₩7,282 | ₩7,457 | +2.39% | 171만 |
|---|
| 2026.04.23 | ₩7,376 | ₩7,443 | ₩7,255 | ₩7,349 | -0.36% | 73.2만 |
|---|
| 2026.04.22 | ₩7,510 | ₩7,564 | ₩7,336 | ₩7,363 | -1.96% | 70만 |
|---|
| 2026.04.21 | ₩7,497 | ₩7,604 | ₩7,470 | ₩7,497 | 0.00% | 156.1만 |
|---|
| 2026.04.20 | ₩7,336 | ₩7,537 | ₩7,322 | ₩7,483 | +2.01% | 76.6만 |
|---|
| 2026.04.17 | ₩7,376 | ₩7,483 | ₩7,349 | ₩7,376 | 0.00% | 108.5만 |
|---|
| 2026.04.16 | ₩7,322 | ₩7,416 | ₩7,175 | ₩7,322 | 0.00% | 192.2만 |
|---|
| 2026.04.15 | ₩7,094 | ₩7,349 | ₩7,041 | ₩7,322 | +3.21% | 143.7만 |
|---|
| 2026.04.14 | ₩7,054 | ₩7,161 | ₩7,001 | ₩7,161 | +1.52% | 111.2만 |
|---|
| 2026.04.13 | ₩6,933 | ₩7,081 | ₩6,840 | ₩7,081 | +2.13% | 117.1만 |
|---|
| 2026.04.10 | ₩6,974 | ₩7,108 | ₩6,933 | ₩6,974 | 0.00% | 105.1만 |
|---|
| 2026.04.09 | ₩6,866 | ₩6,974 | ₩6,759 | ₩6,933 | +0.98% | 140.7만 |
|---|
| 2026.04.08 | ₩6,987 | ₩7,054 | ₩6,933 | ₩6,947 | -0.58% | 232.1만 |
|---|
| 2026.04.07 | ₩6,759 | ₩6,866 | ₩6,732 | ₩6,853 | +1.39% | 176.2만 |
|---|
| 2026.04.06 | ₩6,947 | ₩6,947 | ₩6,732 | ₩6,773 | -2.51% | 173.1만 |
|---|
| 2026.04.02 | ₩6,665 | ₩6,947 | ₩6,638 | ₩6,920 | +3.82% | 200.7만 |
|---|
| 2026.04.01 | ₩6,947 | ₩7,014 | ₩6,692 | ₩6,692 | -3.67% | 117.9만 |
|---|
| 2026.03.31 | ₩6,947 | ₩7,041 | ₩6,826 | ₩6,974 | +0.39% | 232만 |
|---|
| 2026.03.30 | ₩6,719 | ₩6,840 | ₩6,612 | ₩6,840 | +1.80% | 237.1만 |
|---|
| 2026.03.27 | ₩6,625 | ₩6,679 | ₩6,531 | ₩6,652 | +0.40% | 216.4만 |
|---|
| 2026.03.26 | ₩6,679 | ₩6,813 | ₩6,638 | ₩6,652 | -0.40% | 125.8만 |
|---|
| 2026.03.25 | ₩6,920 | ₩6,933 | ₩6,679 | ₩6,719 | -2.91% | 162.1만 |
|---|
| 2026.03.24 | ₩6,826 | ₩6,947 | ₩6,773 | ₩6,813 | -0.20% | 118.6만 |
|---|
| 2026.03.23 | ₩6,960 | ₩7,081 | ₩6,840 | ₩6,933 | -0.39% | 117.2만 |
|---|
| 2026.03.20 | ₩6,933 | ₩6,933 | ₩6,773 | ₩6,813 | -1.74% | 222.8만 |
|---|
| 2026.03.19 | ₩6,840 | ₩6,987 | ₩6,813 | ₩6,920 | +1.18% | 130.6만 |
|---|
| 2026.03.18 | ₩6,947 | ₩6,974 | ₩6,853 | ₩6,866 | -1.16% | 122.7만 |
|---|
| 2026.03.17 | ₩7,001 | ₩7,094 | ₩6,933 | ₩6,960 | -0.57% | 141.8만 |
|---|
| 2026.03.16 | ₩7,054 | ₩7,108 | ₩6,907 | ₩6,920 | -1.90% | 122.4만 |
|---|
| 2026.03.13 | ₩7,108 | ₩7,202 | ₩6,893 | ₩6,947 | -2.26% | 240만 |
|---|
| 2026.03.12 | ₩7,041 | ₩7,148 | ₩6,960 | ₩7,068 | +0.38% | 135.1만 |
|---|
| 2026.03.11 | ₩7,148 | ₩7,175 | ₩7,041 | ₩7,135 | -0.19% | 127.6만 |
|---|
| 2026.03.10 | ₩7,148 | ₩7,269 | ₩7,041 | ₩7,202 | +0.75% | 159.4만 |
|---|
| 2026.03.09 | ₩7,309 | ₩7,309 | ₩7,014 | ₩7,161 | -2.02% | 177.6만 |
|---|
| 2026.03.06 | ₩7,537 | ₩7,550 | ₩7,403 | ₩7,416 | -1.60% | 171.8만 |
|---|
| 2026.03.05 | ₩7,644 | ₩7,738 | ₩7,604 | ₩7,644 | 0.00% | 119.7만 |
|---|
| 2026.03.04 | ₩7,711 | ₩7,792 | ₩7,617 | ₩7,738 | +0.35% | 133.1만 |
|---|
| 2026.03.03 | ₩7,550 | ₩7,805 | ₩7,443 | ₩7,685 | +1.78% | 150.3만 |
|---|
| 2026.03.02 | ₩7,711 | ₩7,886 | ₩7,658 | ₩7,698 | -0.17% | 283.1만 |
|---|
| 2026.02.27 | ₩8,060 | ₩8,181 | ₩7,859 | ₩7,886 | -2.16% | 236.5만 |
|---|
| 2026.02.26 | ₩8,194 | ₩8,275 | ₩8,073 | ₩8,114 | -0.98% | 235.3만 |
|---|
| 2026.02.25 | ₩8,006 | ₩8,181 | ₩7,886 | ₩8,154 | +1.84% | 112.6만 |
|---|
| 2026.02.24 | ₩8,047 | ₩8,100 | ₩7,912 | ₩7,966 | -1.00% | 132.8만 |
|---|
| 2026.02.23 | ₩7,939 | ₩8,140 | ₩7,899 | ₩8,087 | +1.86% | 272.2만 |
|---|
| 2026.02.20 | ₩8,154 | ₩8,208 | ₩7,926 | ₩7,953 | -2.47% | 252.5만 |
|---|
| 2026.02.19 | ₩8,288 | ₩8,315 | ₩8,073 | ₩8,127 | -1.94% | 232.5만 |
|---|
| 2026.02.18 | ₩8,476 | ₩8,959 | ₩8,315 | ₩8,342 | -1.58% | 371.8만 |
|---|
| 2026.02.17 | ₩8,489 | ₩8,650 | ₩8,355 | ₩8,570 | +0.95% | 227.3만 |
|---|
| 2026.02.13 | ₩8,570 | ₩8,690 | ₩8,395 | ₩8,409 | -1.88% | 220.2만 |
|---|
| 2026.02.12 | ₩8,664 | ₩8,664 | ₩8,140 | ₩8,503 | -1.86% | 216.9만 |
|---|
| 2026.02.11 | ₩9,187 | ₩9,267 | ₩8,489 | ₩8,556 | -6.86% | 188.5만 |
|---|
| 2026.02.10 | ₩8,932 | ₩9,173 | ₩8,932 | ₩9,119 | +2.10% | 109.4만 |
|---|
| 2026.02.09 | ₩9,052 | ₩9,066 | ₩8,851 | ₩8,959 | -1.04% | 116.9만 |
|---|
| 2026.02.06 | ₩8,985 | ₩9,106 | ₩8,891 | ₩9,052 | +0.75% | 100.1만 |
|---|
| 2026.02.05 | ₩8,824 | ₩8,972 | ₩8,650 | ₩8,891 | +0.76% | 112.2만 |
|---|
| 2026.02.04 | ₩8,932 | ₩8,999 | ₩8,811 | ₩8,838 | -1.05% | 125.8만 |
|---|
| 2026.02.03 | ₩8,757 | ₩8,918 | ₩8,677 | ₩8,798 | +0.46% | 100.7만 |
|---|
| 2026.02.02 | ₩8,865 | ₩8,972 | ₩8,757 | ₩8,757 | -1.21% | 76만 |
|---|
| 2026.01.30 | ₩8,972 | ₩9,039 | ₩8,798 | ₩8,891 | -0.90% | 143.3만 |
|---|
| 2026.01.29 | ₩8,865 | ₩9,066 | ₩8,771 | ₩9,026 | +1.82% | 119.2만 |
|---|
| 2026.01.28 | ₩8,972 | ₩9,026 | ₩8,717 | ₩8,744 | -2.54% | 125.6만 |
|---|
| 2026.01.27 | ₩8,918 | ₩8,945 | ₩8,744 | ₩8,932 | +0.15% | 118.3만 |
|---|
| 2026.01.26 | ₩9,066 | ₩9,066 | ₩8,865 | ₩8,905 | -1.78% | 143.5만 |
|---|
| 2026.01.23 | ₩8,878 | ₩9,093 | ₩8,878 | ₩8,985 | +1.21% | 153.1만 |
|---|
| 2026.01.22 | ₩8,918 | ₩9,066 | ₩8,905 | ₩8,972 | +0.60% | 182.8만 |
|---|
| 2026.01.21 | ₩8,570 | ₩8,878 | ₩8,556 | ₩8,838 | +3.13% | 227.1만 |
|---|
| 2026.01.20 | ₩8,650 | ₩8,664 | ₩8,489 | ₩8,543 | -1.24% | 115.3만 |
|---|
| 2026.01.16 | ₩8,596 | ₩8,865 | ₩8,570 | ₩8,824 | +2.65% | 239.4만 |
|---|
| 2026.01.15 | ₩8,248 | ₩8,623 | ₩8,167 | ₩8,583 | +4.07% | 346.1만 |
|---|
| 2026.01.14 | ₩8,288 | ₩8,395 | ₩8,248 | ₩8,261 | -0.32% | 107.2만 |
|---|
| 2026.01.13 | ₩8,596 | ₩8,650 | ₩8,315 | ₩8,342 | -2.96% | 134.7만 |
|---|
| 2026.01.12 | ₩8,516 | ₩8,637 | ₩8,436 | ₩8,596 | +0.94% | 279.1만 |
|---|
| 2026.01.09 | ₩8,717 | ₩8,824 | ₩8,516 | ₩8,570 | -1.69% | 129만 |
|---|
| 2026.01.08 | ₩8,489 | ₩8,798 | ₩8,489 | ₩8,757 | +3.16% | 79.3만 |
|---|
| 2026.01.07 | ₩8,838 | ₩8,878 | ₩8,516 | ₩8,556 | -3.19% | 94.3만 |
|---|
| 2026.01.06 | ₩8,556 | ₩8,824 | ₩8,503 | ₩8,798 | +2.82% | 112.7만 |
|---|
| 2026.01.05 | ₩8,637 | ₩8,690 | ₩8,583 | ₩8,596 | -0.47% | 90.2만 |
|---|
| 2026.01.02 | ₩8,690 | ₩8,717 | ₩8,529 | ₩8,677 | -0.15% | 105.1만 |
|---|
| 2025.12.31 | ₩8,717 | ₩8,798 | ₩8,650 | ₩8,744 | +0.31% | 119.2만 |
|---|
| 2025.12.30 | ₩8,784 | ₩8,838 | ₩8,677 | ₩8,690 | -1.07% | 106.3만 |
|---|
| 2025.12.29 | ₩8,690 | ₩8,878 | ₩8,637 | ₩8,811 | +1.39% | 223.4만 |
|---|
| 2025.12.26 | ₩8,731 | ₩8,757 | ₩8,543 | ₩8,664 | -0.77% | 149.7만 |
|---|
| 2025.12.24 | ₩8,717 | ₩8,771 | ₩8,677 | ₩8,731 | +0.15% | 46.7만 |
|---|
| 2025.12.23 | ₩8,744 | ₩8,798 | ₩8,677 | ₩8,690 | -0.61% | 116.9만 |
|---|
| 2025.12.22 | ₩8,838 | ₩8,878 | ₩8,731 | ₩8,784 | -0.61% | 178.5만 |
|---|
| 2025.12.19 | ₩8,959 | ₩8,972 | ₩8,798 | ₩8,824 | -1.50% | 192.2만 |
|---|
| 2025.12.18 | ₩9,187 | ₩9,213 | ₩8,999 | ₩9,012 | -1.90% | 134.7만 |
|---|
| 2025.12.17 | ₩9,361 | ₩9,455 | ₩9,066 | ₩9,079 | -3.01% | 162.5만 |
|---|
| 2025.12.16 | ₩9,468 | ₩9,468 | ₩9,267 | ₩9,361 | -1.13% | 130.1만 |
|---|
| 2025.12.15 | ₩9,374 | ₩9,455 | ₩9,280 | ₩9,428 | +0.57% | 106.3만 |
|---|
| 2025.12.12 | ₩9,307 | ₩9,361 | ₩9,254 | ₩9,307 | 0.00% | 122.2만 |
|---|
| 2025.12.11 | ₩9,347 | ₩9,508 | ₩9,227 | ₩9,267 | -0.86% | 123.5만 |
|---|
| 2025.12.10 | ₩9,227 | ₩9,428 | ₩9,146 | ₩9,334 | +1.16% | 125.2만 |
|---|
| 2025.12.09 | ₩9,066 | ₩9,401 | ₩9,066 | ₩9,187 | +1.33% | 145.1만 |
|---|
| 2025.12.08 | ₩9,119 | ₩9,213 | ₩9,039 | ₩9,173 | +0.59% | 133만 |
|---|
| 2025.12.05 | ₩9,173 | ₩9,267 | ₩8,959 | ₩9,052 | -1.32% | 144.1만 |
|---|
| 2025.12.04 | ₩9,455 | ₩9,455 | ₩9,200 | ₩9,213 | -2.55% | 107.4만 |
|---|
| 2025.12.03 | ₩9,321 | ₩9,495 | ₩9,280 | ₩9,428 | +1.15% | 128.3만 |
|---|
| 2025.12.02 | ₩9,508 | ₩9,562 | ₩9,254 | ₩9,267 | -2.54% | 108.3만 |
|---|
| 2025.12.01 | ₩9,254 | ₩9,549 | ₩9,213 | ₩9,455 | +2.17% | 120.8만 |
|---|
| 2025.11.28 | ₩9,374 | ₩9,455 | ₩9,334 | ₩9,428 | +0.57% | 49.9만 |
|---|
| 2025.11.26 | ₩9,267 | ₩9,415 | ₩9,267 | ₩9,388 | +1.30% | 96.7만 |
|---|
| 2025.11.25 | ₩9,079 | ₩9,415 | ₩9,079 | ₩9,294 | +2.36% | 157.4만 |
|---|
| 2025.11.24 | ₩8,959 | ₩9,106 | ₩8,918 | ₩9,093 | +1.50% | 143.5만 |
|---|
| 2025.11.21 | ₩8,865 | ₩8,999 | ₩8,784 | ₩8,932 | +0.76% | 138.4만 |
|---|
| 2025.11.20 | ₩9,119 | ₩9,280 | ₩8,798 | ₩8,811 | -3.38% | 123.9만 |
|---|
| 2025.11.19 | ₩9,227 | ₩9,280 | ₩9,052 | ₩9,066 | -1.74% | 102.6만 |
|---|
| 2025.11.18 | ₩9,106 | ₩9,254 | ₩9,026 | ₩9,240 | +1.47% | 105.3만 |
|---|
| 2025.11.17 | ₩9,616 | ₩9,616 | ₩9,066 | ₩9,133 | -5.02% | 110.9만 |
|---|
| 2025.11.14 | ₩9,669 | ₩9,683 | ₩9,468 | ₩9,602 | -0.69% | 80.4만 |
|---|
| 2025.11.13 | ₩9,669 | ₩9,817 | ₩9,549 | ₩9,669 | 0.00% | 151.2만 |
|---|
| 2025.11.12 | ₩10,005 | ₩10,031 | ₩9,683 | ₩9,683 | -3.22% | 179.5만 |
|---|
| 2025.11.11 | ₩9,870 | ₩10,031 | ₩9,844 | ₩10,005 | +1.36% | 156.2만 |
|---|
| 2025.11.10 | ₩10,045 | ₩10,112 | ₩9,736 | ₩9,817 | -2.27% | 109.1만 |
|---|
| 2025.11.07 | ₩9,803 | ₩10,005 | ₩9,803 | ₩9,991 | +1.92% | 165.2만 |
|---|
| 2025.11.06 | ₩9,790 | ₩9,870 | ₩9,562 | ₩9,777 | -0.14% | 259만 |
|---|
| 2025.11.05 | ₩9,857 | ₩9,897 | ₩9,616 | ₩9,777 | -0.82% | 218.3만 |
|---|
| 2025.11.04 | ₩9,830 | ₩10,005 | ₩9,710 | ₩9,803 | -0.27% | 226.8만 |
|---|
| 2025.11.03 | ₩9,884 | ₩9,951 | ₩9,643 | ₩9,897 | +0.14% | 160.8만 |
|---|
| 2025.10.31 | ₩9,589 | ₩10,005 | ₩9,522 | ₩9,911 | +3.36% | 254.3만 |
|---|
| 2025.10.30 | ₩10,125 | ₩10,179 | ₩9,522 | ₩9,602 | -5.17% | 378만 |
|---|
| 2025.10.29 | ₩10,434 | ₩10,461 | ₩10,018 | ₩10,219 | -2.06% | 266.8만 |
|---|
| 2025.10.28 | ₩10,662 | ₩10,689 | ₩10,420 | ₩10,447 | -2.01% | 234.9만 |
|---|
| 2025.10.27 | ₩10,675 | ₩10,702 | ₩10,528 | ₩10,675 | 0.00% | 169.6만 |
|---|
| 2025.10.24 | ₩10,461 | ₩10,782 | ₩10,367 | ₩10,689 | +2.18% | 176.2만 |
|---|
| 2025.10.23 | ₩10,474 | ₩10,474 | ₩10,300 | ₩10,474 | 0.00% | 147.9만 |
|---|
| 2025.10.22 | ₩10,313 | ₩10,420 | ₩10,192 | ₩10,407 | +0.91% | 216.2만 |
|---|
| 2025.10.21 | ₩9,750 | ₩10,326 | ₩9,750 | ₩10,300 | +5.64% | 342.7만 |
|---|
| 2025.10.20 | ₩9,777 | ₩9,870 | ₩9,522 | ₩9,723 | -0.55% | 152.4만 |
|---|
| 2025.10.17 | ₩9,562 | ₩9,817 | ₩9,562 | ₩9,750 | +1.96% | 155만 |
|---|
| 2025.10.16 | ₩9,897 | ₩9,938 | ₩9,602 | ₩9,602 | -2.98% | 165.7만 |
|---|
| 2025.10.15 | ₩9,696 | ₩10,005 | ₩9,643 | ₩9,924 | +2.35% | 241.8만 |
|---|
| 2025.10.14 | ₩9,629 | ₩9,803 | ₩9,616 | ₩9,723 | +0.97% | 131.9만 |
|---|
| 2025.10.13 | ₩9,669 | ₩9,723 | ₩9,549 | ₩9,683 | +0.14% | 108만 |
|---|
| 2025.10.10 | ₩9,951 | ₩9,978 | ₩9,602 | ₩9,616 | -3.37% | 124.2만 |
|---|
| 2025.10.09 | ₩10,098 | ₩10,098 | ₩9,817 | ₩9,897 | -1.99% | 121.3만 |
|---|
| 2025.10.08 | ₩10,407 | ₩10,447 | ₩9,978 | ₩10,058 | -3.35% | 234만 |
|---|
| 2025.10.07 | ₩10,434 | ₩10,568 | ₩10,367 | ₩10,407 | -0.26% | 219.6만 |
|---|
| 2025.10.06 | ₩10,447 | ₩10,474 | ₩10,353 | ₩10,434 | -0.13% | 129.4만 |
|---|
| 2025.10.03 | ₩10,447 | ₩10,554 | ₩10,394 | ₩10,420 | -0.26% | 89만 |
|---|
| 2025.10.02 | ₩10,380 | ₩10,447 | ₩10,273 | ₩10,394 | +0.13% | 185.1만 |
|---|
| 2025.10.01 | ₩10,233 | ₩10,407 | ₩10,233 | ₩10,326 | +0.92% | 145.3만 |
|---|
| 2025.09.30 | ₩10,246 | ₩10,313 | ₩10,206 | ₩10,273 | +0.26% | 184.3만 |
|---|
| 2025.09.29 | ₩10,286 | ₩10,313 | ₩10,192 | ₩10,259 | -0.26% | 142.8만 |
|---|
| 2025.09.26 | ₩10,246 | ₩10,420 | ₩10,152 | ₩10,259 | +0.13% | 199.5만 |
|---|
| 2025.09.25 | ₩10,246 | ₩10,340 | ₩10,125 | ₩10,179 | -0.65% | 189만 |
|---|
| 2025.09.24 | ₩10,125 | ₩10,353 | ₩10,031 | ₩10,273 | +1.46% | 240.7만 |
|---|
| 2025.09.23 | ₩9,991 | ₩10,206 | ₩9,991 | ₩10,125 | +1.34% | 182.8만 |
|---|
| 2025.09.22 | ₩9,924 | ₩10,058 | ₩9,830 | ₩10,005 | +0.81% | 100.7만 |
|---|
| 2025.09.19 | ₩10,286 | ₩10,286 | ₩9,884 | ₩9,964 | -3.13% | 231.8만 |
|---|
| 2025.09.18 | ₩10,139 | ₩10,340 | ₩10,085 | ₩10,286 | +1.46% | 95.5만 |
|---|
| 2025.09.17 | ₩10,192 | ₩10,434 | ₩10,058 | ₩10,072 | -1.18% | 145.6만 |
|---|
| 2025.09.16 | ₩10,420 | ₩10,474 | ₩10,246 | ₩10,326 | -0.90% | 180.5만 |
|---|
| 2025.09.15 | ₩10,595 | ₩10,662 | ₩10,380 | ₩10,447 | -1.39% | 147만 |
|---|
| 2025.09.12 | ₩10,434 | ₩10,648 | ₩10,394 | ₩10,608 | +1.67% | 137.6만 |
|---|
| 2025.09.11 | ₩10,353 | ₩10,675 | ₩10,300 | ₩10,501 | +1.42% | 174.9만 |
|---|
| 2025.09.10 | ₩10,179 | ₩10,353 | ₩10,139 | ₩10,300 | +1.19% | 81.5만 |
|---|
| 2025.09.09 | ₩10,407 | ₩10,461 | ₩10,192 | ₩10,206 | -1.93% | 98.2만 |
|---|