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 | ₩6,126 | ₩6,220 | ₩5,992 | ₩6,207 | +1.31% | 372.3만 |
| 2026.10.08 | ₩6,005 | ₩6,180 | ₩5,898 | ₩6,139 | +2.23% | 614.2만 |
| 2026.10.07 | ₩5,885 | ₩6,139 | ₩5,818 | ₩5,992 | +1.82% | 681만 |
| 2026.10.06 | ₩5,764 | ₩5,979 | ₩5,764 | ₩5,938 | +3.02% | 566.4만 |
| 2026.10.05 | ₩5,550 | ₩5,737 | ₩5,456 | ₩5,670 | +2.17% | 744.4만 |
| 2026.10.02 | ₩5,603 | ₩5,644 | ₩5,509 | ₩5,590 | -0.24% | 494.7만 |
| 2026.10.01 | ₩5,416 | ₩5,590 | ₩5,308 | ₩5,536 | +2.23% | 476.1만 |
| 2026.09.30 | ₩5,416 | ₩5,469 | ₩5,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,402 |
| -0.25% |
| 412.3만 |
| 2026.09.29 | ₩5,429 | ₩5,509 | ₩5,362 | ₩5,402 | -0.49% | 401.7만 |
|---|
| 2026.09.28 | ₩5,509 | ₩5,523 | ₩5,416 | ₩5,442 | -1.22% | 355.1만 |
|---|
| 2026.09.25 | ₩5,550 | ₩5,576 | ₩5,469 | ₩5,509 | -0.72% | 326.4만 |
|---|
| 2026.09.24 | ₩5,536 | ₩5,617 | ₩5,429 | ₩5,576 | +0.73% | 314.1만 |
|---|
| 2026.09.23 | ₩5,469 | ₩5,563 | ₩5,416 | ₩5,536 | +1.23% | 413.7만 |
|---|
| 2026.09.22 | ₩5,576 | ₩5,617 | ₩5,456 | ₩5,496 | -1.44% | 485.1만 |
|---|
| 2026.09.21 | ₩5,308 | ₩5,617 | ₩5,295 | ₩5,550 | +4.55% | 754.6만 |
|---|
| 2026.09.18 | ₩5,509 | ₩5,523 | ₩5,268 | ₩5,268 | -4.38% | 1522.8만 |
|---|
| 2026.09.17 | ₩5,523 | ₩5,644 | ₩5,456 | ₩5,576 | +0.97% | 448.7만 |
|---|
| 2026.09.16 | ₩5,684 | ₩5,764 | ₩5,416 | ₩5,483 | -3.54% | 595.5만 |
|---|
| 2026.09.15 | ₩5,697 | ₩5,764 | ₩5,670 | ₩5,670 | -0.47% | 479.2만 |
|---|
| 2026.09.14 | ₩5,724 | ₩5,831 | ₩5,670 | ₩5,751 | +0.47% | 432.1만 |
|---|
| 2026.09.11 | ₩5,737 | ₩5,778 | ₩5,670 | ₩5,737 | 0.00% | 371.3만 |
|---|
| 2026.09.10 | ₩5,711 | ₩5,751 | ₩5,644 | ₩5,684 | -0.47% | 383.2만 |
|---|
| 2026.09.09 | ₩5,898 | ₩5,952 | ₩5,536 | ₩5,684 | -3.64% | 706.5만 |
|---|
| 2026.09.08 | ₩6,086 | ₩6,126 | ₩5,885 | ₩5,898 | -3.08% | 492.2만 |
|---|
| 2026.09.04 | ₩5,845 | ₩6,113 | ₩5,845 | ₩6,086 | +4.13% | 231만 |
|---|
| 2026.09.03 | ₩5,925 | ₩5,992 | ₩5,845 | ₩5,925 | 0.00% | 348.6만 |
|---|
| 2026.09.02 | ₩5,898 | ₩6,005 | ₩5,858 | ₩5,885 | -0.23% | 269.4만 |
|---|
| 2026.09.01 | ₩5,992 | ₩6,072 | ₩5,845 | ₩5,885 | -1.79% | 324.4만 |
|---|
| 2026.08.31 | ₩6,126 | ₩6,180 | ₩6,032 | ₩6,072 | -0.88% | 246.2만 |
|---|
| 2026.08.28 | ₩6,247 | ₩6,287 | ₩6,153 | ₩6,153 | -1.50% | 130.9만 |
|---|
| 2026.08.27 | ₩6,300 | ₩6,327 | ₩6,220 | ₩6,220 | -1.28% | 130.6만 |
|---|
| 2026.08.26 | ₩6,394 | ₩6,434 | ₩6,327 | ₩6,327 | -1.05% | 136.6만 |
|---|
| 2026.08.25 | ₩6,367 | ₩6,434 | ₩6,314 | ₩6,394 | +0.42% | 164.1만 |
|---|
| 2026.08.24 | ₩6,461 | ₩6,515 | ₩6,274 | ₩6,341 | -1.87% | 469.5만 |
|---|
| 2026.08.21 | ₩6,434 | ₩6,528 | ₩6,381 | ₩6,461 | +0.42% | 138만 |
|---|
| 2026.08.20 | ₩6,542 | ₩6,595 | ₩6,394 | ₩6,421 | -1.84% | 114.1만 |
|---|
| 2026.08.19 | ₩6,314 | ₩6,595 | ₩6,300 | ₩6,501 | +2.97% | 123.8만 |
|---|
| 2026.08.18 | ₩6,274 | ₩6,354 | ₩6,207 | ₩6,300 | +0.43% | 188만 |
|---|
| 2026.08.17 | ₩6,314 | ₩6,314 | ₩6,233 | ₩6,247 | -1.06% | 146.5만 |
|---|
| 2026.08.14 | ₩6,434 | ₩6,475 | ₩6,354 | ₩6,367 | -1.04% | 118.5만 |
|---|
| 2026.08.13 | ₩6,381 | ₩6,528 | ₩6,367 | ₩6,475 | +1.47% | 184.2만 |
|---|
| 2026.08.12 | ₩6,220 | ₩6,367 | ₩6,220 | ₩6,327 | +1.72% | 158.1만 |
|---|
| 2026.08.11 | ₩6,220 | ₩6,408 | ₩6,180 | ₩6,207 | -0.22% | 194.8만 |
|---|
| 2026.08.10 | ₩6,475 | ₩6,475 | ₩6,180 | ₩6,220 | -3.93% | 243.4만 |
|---|
| 2026.08.07 | ₩6,515 | ₩6,649 | ₩6,448 | ₩6,488 | -0.41% | 139.4만 |
|---|
| 2026.08.06 | ₩6,568 | ₩6,662 | ₩6,528 | ₩6,542 | -0.41% | 134.5만 |
|---|
| 2026.08.05 | ₩6,501 | ₩6,582 | ₩6,408 | ₩6,555 | +0.82% | 222.7만 |
|---|
| 2026.08.04 | ₩6,582 | ₩6,662 | ₩6,475 | ₩6,622 | +0.61% | 288.4만 |
|---|
| 2026.08.03 | ₩6,783 | ₩6,957 | ₩6,555 | ₩6,609 | -2.57% | 210.4만 |
|---|
| 2026.07.31 | ₩6,837 | ₩7,038 | ₩6,703 | ₩6,783 | -0.78% | 272.9만 |
|---|
| 2026.07.30 | ₩6,997 | ₩7,279 | ₩6,542 | ₩6,703 | -4.21% | 668.3만 |
|---|
| 2026.07.29 | ₩7,614 | ₩7,963 | ₩7,587 | ₩7,775 | +2.11% | 171.8만 |
|---|
| 2026.07.28 | ₩7,574 | ₩7,668 | ₩7,507 | ₩7,587 | +0.18% | 132.3만 |
|---|
| 2026.07.27 | ₩7,654 | ₩7,654 | ₩7,493 | ₩7,534 | -1.58% | 86.1만 |
|---|
| 2026.07.24 | ₩7,373 | ₩7,627 | ₩7,333 | ₩7,587 | +2.91% | 143.8만 |
|---|
| 2026.07.23 | ₩7,225 | ₩7,400 | ₩7,225 | ₩7,319 | +1.30% | 183.2만 |
|---|
| 2026.07.22 | ₩7,413 | ₩7,453 | ₩7,158 | ₩7,279 | -1.81% | 138.1만 |
|---|
| 2026.07.21 | ₩7,467 | ₩7,627 | ₩7,400 | ₩7,413 | -0.72% | 102.9만 |
|---|
| 2026.07.20 | ₩7,694 | ₩7,735 | ₩7,440 | ₩7,507 | -2.44% | 131.1만 |
|---|
| 2026.07.17 | ₩7,668 | ₩7,896 | ₩7,668 | ₩7,735 | +0.87% | 165.9만 |
|---|
| 2026.07.16 | ₩7,507 | ₩7,735 | ₩7,507 | ₩7,708 | +2.68% | 171.9만 |
|---|
| 2026.07.15 | ₩7,453 | ₩7,735 | ₩7,440 | ₩7,520 | +0.90% | 124.8만 |
|---|
| 2026.07.14 | ₩7,453 | ₩7,507 | ₩7,359 | ₩7,426 | -0.36% | 99.3만 |
|---|
| 2026.07.13 | ₩7,359 | ₩7,467 | ₩7,333 | ₩7,426 | +0.91% | 151.1만 |
|---|
| 2026.07.10 | ₩7,212 | ₩7,319 | ₩7,185 | ₩7,279 | +0.93% | 101.4만 |
|---|
| 2026.07.09 | ₩7,292 | ₩7,319 | ₩7,185 | ₩7,225 | -0.92% | 108.9만 |
|---|
| 2026.07.08 | ₩7,319 | ₩7,413 | ₩7,239 | ₩7,252 | -0.92% | 180.6만 |
|---|
| 2026.07.07 | ₩7,721 | ₩7,761 | ₩7,386 | ₩7,386 | -4.34% | 170.6만 |
|---|
| 2026.07.06 | ₩7,614 | ₩7,668 | ₩7,560 | ₩7,614 | 0.00% | 153.7만 |
|---|
| 2026.07.02 | ₩7,480 | ₩7,654 | ₩7,413 | ₩7,627 | +1.97% | 433.3만 |
|---|
| 2026.07.01 | ₩7,292 | ₩7,426 | ₩7,279 | ₩7,386 | +1.29% | 195.5만 |
|---|
| 2026.06.30 | ₩7,064 | ₩7,319 | ₩7,064 | ₩7,252 | +2.66% | 162.3만 |
|---|
| 2026.06.29 | ₩7,198 | ₩7,225 | ₩7,078 | ₩7,131 | -0.93% | 160.3만 |
|---|
| 2026.06.26 | ₩6,930 | ₩7,252 | ₩6,877 | ₩7,198 | +3.87% | 521.2만 |
|---|
| 2026.06.25 | ₩6,930 | ₩6,997 | ₩6,796 | ₩6,890 | -0.58% | 217.1만 |
|---|
| 2026.06.24 | ₩6,984 | ₩7,091 | ₩6,890 | ₩6,917 | -0.96% | 167.3만 |
|---|
| 2026.06.23 | ₩6,930 | ₩6,997 | ₩6,863 | ₩6,917 | -0.19% | 158.6만 |
|---|
| 2026.06.22 | ₩6,957 | ₩7,011 | ₩6,877 | ₩6,904 | -0.77% | 131.2만 |
|---|
| 2026.06.18 | ₩6,917 | ₩7,158 | ₩6,917 | ₩7,024 | +1.55% | 272.5만 |
|---|
| 2026.06.17 | ₩7,145 | ₩7,212 | ₩6,863 | ₩6,890 | -3.56% | 190.4만 |
|---|
| 2026.06.16 | ₩7,172 | ₩7,306 | ₩7,078 | ₩7,185 | +0.19% | 695.8만 |
|---|
| 2026.06.15 | ₩7,319 | ₩7,333 | ₩7,091 | ₩7,105 | -2.93% | 113.6만 |
|---|
| 2026.06.12 | ₩7,252 | ₩7,386 | ₩7,239 | ₩7,292 | +0.55% | 188.6만 |
|---|
| 2026.06.11 | ₩7,507 | ₩7,560 | ₩7,158 | ₩7,239 | -3.57% | 524.3만 |
|---|
| 2026.06.10 | ₩7,694 | ₩7,694 | ₩7,467 | ₩7,493 | -2.61% | 433.9만 |
|---|
| 2026.06.09 | ₩7,198 | ₩7,829 | ₩7,198 | ₩7,641 | +6.15% | 720.3만 |
|---|
| 2026.06.08 | ₩7,131 | ₩7,279 | ₩7,051 | ₩7,172 | +0.56% | 283.1만 |
|---|
| 2026.06.05 | ₩7,051 | ₩7,212 | ₩7,011 | ₩7,064 | +0.19% | 389.6만 |
|---|
| 2026.06.04 | ₩7,319 | ₩7,346 | ₩6,997 | ₩7,051 | -3.66% | 251.6만 |
|---|
| 2026.06.03 | ₩7,520 | ₩7,614 | ₩7,198 | ₩7,212 | -4.10% | 170.2만 |
|---|
| 2026.06.02 | ₩7,694 | ₩7,748 | ₩7,614 | ₩7,641 | -0.70% | 226.3만 |
|---|
| 2026.06.01 | ₩7,708 | ₩7,788 | ₩7,654 | ₩7,681 | -0.35% | 168.4만 |
|---|
| 2026.05.29 | ₩7,641 | ₩7,842 | ₩7,601 | ₩7,681 | +0.53% | 180.3만 |
|---|
| 2026.05.28 | ₩7,721 | ₩7,869 | ₩7,668 | ₩7,681 | -0.52% | 101.5만 |
|---|
| 2026.05.27 | ₩7,560 | ₩7,788 | ₩7,560 | ₩7,735 | +2.30% | 115.9만 |
|---|
| 2026.05.26 | ₩7,493 | ₩7,560 | ₩7,467 | ₩7,480 | -0.18% | 140.6만 |
|---|
| 2026.05.22 | ₩7,614 | ₩7,627 | ₩7,386 | ₩7,480 | -1.76% | 119.7만 |
|---|
| 2026.05.21 | ₩7,426 | ₩7,614 | ₩7,400 | ₩7,560 | +1.81% | 181.1만 |
|---|
| 2026.05.20 | ₩7,279 | ₩7,507 | ₩7,225 | ₩7,480 | +2.76% | 153.9만 |
|---|
| 2026.05.19 | ₩7,426 | ₩7,440 | ₩7,239 | ₩7,292 | -1.81% | 153.7만 |
|---|
| 2026.05.18 | ₩7,212 | ₩7,440 | ₩7,212 | ₩7,413 | +2.79% | 122.8만 |
|---|
| 2026.05.15 | ₩7,239 | ₩7,306 | ₩7,105 | ₩7,212 | -0.37% | 89.3만 |
|---|
| 2026.05.14 | ₩7,319 | ₩7,480 | ₩7,279 | ₩7,306 | -0.18% | 102.2만 |
|---|
| 2026.05.13 | ₩7,359 | ₩7,440 | ₩7,239 | ₩7,266 | -1.28% | 115.9만 |
|---|
| 2026.05.12 | ₩7,386 | ₩7,507 | ₩7,239 | ₩7,453 | +0.91% | 207.2만 |
|---|
| 2026.05.11 | ₩7,627 | ₩7,654 | ₩7,333 | ₩7,333 | -3.87% | 182.7만 |
|---|
| 2026.05.08 | ₩7,574 | ₩7,735 | ₩7,520 | ₩7,654 | +1.06% | 91.5만 |
|---|
| 2026.05.07 | ₩7,641 | ₩7,761 | ₩7,520 | ₩7,520 | -1.58% | 366.6만 |
|---|
| 2026.05.06 | ₩7,480 | ₩7,668 | ₩7,480 | ₩7,601 | +1.61% | 117.7만 |
|---|
| 2026.05.05 | ₩7,252 | ₩7,453 | ₩7,172 | ₩7,413 | +2.22% | 129만 |
|---|
| 2026.05.04 | ₩7,467 | ₩7,547 | ₩7,225 | ₩7,252 | -2.87% | 150.4만 |
|---|
| 2026.05.01 | ₩7,587 | ₩7,587 | ₩7,319 | ₩7,534 | -0.71% | 205.7만 |
|---|
| 2026.04.30 | ₩7,480 | ₩7,721 | ₩7,266 | ₩7,467 | -0.18% | 250.3만 |
|---|
| 2026.04.29 | ₩7,641 | ₩7,721 | ₩7,480 | ₩7,534 | -1.40% | 87.8만 |
|---|
| 2026.04.28 | ₩7,654 | ₩7,721 | ₩7,574 | ₩7,681 | +0.35% | 123만 |
|---|
| 2026.04.27 | ₩7,426 | ₩7,708 | ₩7,426 | ₩7,627 | +2.71% | 217.8만 |
|---|
| 2026.04.24 | ₩7,279 | ₩7,507 | ₩7,279 | ₩7,453 | +2.39% | 171만 |
|---|
| 2026.04.23 | ₩7,373 | ₩7,440 | ₩7,252 | ₩7,346 | -0.36% | 73.2만 |
|---|
| 2026.04.22 | ₩7,507 | ₩7,560 | ₩7,333 | ₩7,359 | -1.96% | 70만 |
|---|
| 2026.04.21 | ₩7,493 | ₩7,601 | ₩7,467 | ₩7,493 | 0.00% | 156.1만 |
|---|
| 2026.04.20 | ₩7,333 | ₩7,534 | ₩7,319 | ₩7,480 | +2.01% | 76.6만 |
|---|
| 2026.04.17 | ₩7,373 | ₩7,480 | ₩7,346 | ₩7,373 | 0.00% | 108.5만 |
|---|
| 2026.04.16 | ₩7,319 | ₩7,413 | ₩7,172 | ₩7,319 | 0.00% | 192.2만 |
|---|
| 2026.04.15 | ₩7,091 | ₩7,346 | ₩7,038 | ₩7,319 | +3.21% | 143.7만 |
|---|
| 2026.04.14 | ₩7,051 | ₩7,158 | ₩6,997 | ₩7,158 | +1.52% | 111.2만 |
|---|
| 2026.04.13 | ₩6,930 | ₩7,078 | ₩6,837 | ₩7,078 | +2.13% | 117.1만 |
|---|
| 2026.04.10 | ₩6,971 | ₩7,105 | ₩6,930 | ₩6,971 | 0.00% | 105.1만 |
|---|
| 2026.04.09 | ₩6,863 | ₩6,971 | ₩6,756 | ₩6,930 | +0.98% | 140.7만 |
|---|
| 2026.04.08 | ₩6,984 | ₩7,051 | ₩6,930 | ₩6,944 | -0.58% | 232.1만 |
|---|
| 2026.04.07 | ₩6,756 | ₩6,863 | ₩6,729 | ₩6,850 | +1.39% | 176.2만 |
|---|
| 2026.04.06 | ₩6,944 | ₩6,944 | ₩6,729 | ₩6,770 | -2.51% | 173.1만 |
|---|
| 2026.04.02 | ₩6,662 | ₩6,944 | ₩6,635 | ₩6,917 | +3.82% | 200.7만 |
|---|
| 2026.04.01 | ₩6,944 | ₩7,011 | ₩6,689 | ₩6,689 | -3.67% | 117.9만 |
|---|
| 2026.03.31 | ₩6,944 | ₩7,038 | ₩6,823 | ₩6,971 | +0.39% | 232만 |
|---|
| 2026.03.30 | ₩6,716 | ₩6,837 | ₩6,609 | ₩6,837 | +1.80% | 237.1만 |
|---|
| 2026.03.27 | ₩6,622 | ₩6,676 | ₩6,528 | ₩6,649 | +0.40% | 216.4만 |
|---|
| 2026.03.26 | ₩6,676 | ₩6,810 | ₩6,635 | ₩6,649 | -0.40% | 125.8만 |
|---|
| 2026.03.25 | ₩6,917 | ₩6,930 | ₩6,676 | ₩6,716 | -2.91% | 162.1만 |
|---|
| 2026.03.24 | ₩6,823 | ₩6,944 | ₩6,770 | ₩6,810 | -0.20% | 118.6만 |
|---|
| 2026.03.23 | ₩6,957 | ₩7,078 | ₩6,837 | ₩6,930 | -0.39% | 117.2만 |
|---|
| 2026.03.20 | ₩6,930 | ₩6,930 | ₩6,770 | ₩6,810 | -1.74% | 222.8만 |
|---|
| 2026.03.19 | ₩6,837 | ₩6,984 | ₩6,810 | ₩6,917 | +1.18% | 130.6만 |
|---|
| 2026.03.18 | ₩6,944 | ₩6,971 | ₩6,850 | ₩6,863 | -1.16% | 122.7만 |
|---|
| 2026.03.17 | ₩6,997 | ₩7,091 | ₩6,930 | ₩6,957 | -0.57% | 141.8만 |
|---|
| 2026.03.16 | ₩7,051 | ₩7,105 | ₩6,904 | ₩6,917 | -1.90% | 122.4만 |
|---|
| 2026.03.13 | ₩7,105 | ₩7,198 | ₩6,890 | ₩6,944 | -2.26% | 240만 |
|---|
| 2026.03.12 | ₩7,038 | ₩7,145 | ₩6,957 | ₩7,064 | +0.38% | 135.1만 |
|---|
| 2026.03.11 | ₩7,145 | ₩7,172 | ₩7,038 | ₩7,131 | -0.19% | 127.6만 |
|---|
| 2026.03.10 | ₩7,145 | ₩7,266 | ₩7,038 | ₩7,198 | +0.75% | 159.4만 |
|---|
| 2026.03.09 | ₩7,306 | ₩7,306 | ₩7,011 | ₩7,158 | -2.02% | 177.6만 |
|---|
| 2026.03.06 | ₩7,534 | ₩7,547 | ₩7,400 | ₩7,413 | -1.60% | 171.8만 |
|---|
| 2026.03.05 | ₩7,641 | ₩7,735 | ₩7,601 | ₩7,641 | 0.00% | 119.7만 |
|---|
| 2026.03.04 | ₩7,708 | ₩7,788 | ₩7,614 | ₩7,735 | +0.35% | 133.1만 |
|---|
| 2026.03.03 | ₩7,547 | ₩7,802 | ₩7,440 | ₩7,681 | +1.78% | 150.3만 |
|---|
| 2026.03.02 | ₩7,708 | ₩7,882 | ₩7,654 | ₩7,694 | -0.17% | 283.1만 |
|---|
| 2026.02.27 | ₩8,056 | ₩8,177 | ₩7,855 | ₩7,882 | -2.16% | 236.5만 |
|---|
| 2026.02.26 | ₩8,190 | ₩8,271 | ₩8,070 | ₩8,110 | -0.98% | 235.3만 |
|---|
| 2026.02.25 | ₩8,003 | ₩8,177 | ₩7,882 | ₩8,150 | +1.84% | 112.6만 |
|---|
| 2026.02.24 | ₩8,043 | ₩8,097 | ₩7,909 | ₩7,963 | -1.00% | 132.8만 |
|---|
| 2026.02.23 | ₩7,936 | ₩8,137 | ₩7,896 | ₩8,083 | +1.86% | 272.2만 |
|---|
| 2026.02.20 | ₩8,150 | ₩8,204 | ₩7,922 | ₩7,949 | -2.47% | 252.5만 |
|---|
| 2026.02.19 | ₩8,284 | ₩8,311 | ₩8,070 | ₩8,123 | -1.94% | 232.5만 |
|---|
| 2026.02.18 | ₩8,472 | ₩8,955 | ₩8,311 | ₩8,338 | -1.58% | 371.8만 |
|---|
| 2026.02.17 | ₩8,485 | ₩8,646 | ₩8,351 | ₩8,566 | +0.95% | 227.3만 |
|---|
| 2026.02.13 | ₩8,566 | ₩8,686 | ₩8,392 | ₩8,405 | -1.88% | 220.2만 |
|---|
| 2026.02.12 | ₩8,660 | ₩8,660 | ₩8,137 | ₩8,499 | -1.86% | 216.9만 |
|---|
| 2026.02.11 | ₩9,182 | ₩9,263 | ₩8,485 | ₩8,552 | -6.86% | 188.5만 |
|---|
| 2026.02.10 | ₩8,928 | ₩9,169 | ₩8,928 | ₩9,115 | +2.10% | 109.4만 |
|---|
| 2026.02.09 | ₩9,048 | ₩9,062 | ₩8,847 | ₩8,955 | -1.04% | 116.9만 |
|---|
| 2026.02.06 | ₩8,981 | ₩9,102 | ₩8,888 | ₩9,048 | +0.75% | 100.1만 |
|---|
| 2026.02.05 | ₩8,820 | ₩8,968 | ₩8,646 | ₩8,888 | +0.76% | 112.2만 |
|---|
| 2026.02.04 | ₩8,928 | ₩8,995 | ₩8,807 | ₩8,834 | -1.05% | 125.8만 |
|---|
| 2026.02.03 | ₩8,753 | ₩8,914 | ₩8,673 | ₩8,794 | +0.46% | 100.7만 |
|---|
| 2026.02.02 | ₩8,861 | ₩8,968 | ₩8,753 | ₩8,753 | -1.21% | 76만 |
|---|
| 2026.01.30 | ₩8,968 | ₩9,035 | ₩8,794 | ₩8,888 | -0.90% | 143.3만 |
|---|
| 2026.01.29 | ₩8,861 | ₩9,062 | ₩8,767 | ₩9,022 | +1.82% | 119.2만 |
|---|
| 2026.01.28 | ₩8,968 | ₩9,022 | ₩8,713 | ₩8,740 | -2.54% | 125.6만 |
|---|
| 2026.01.27 | ₩8,914 | ₩8,941 | ₩8,740 | ₩8,928 | +0.15% | 118.3만 |
|---|
| 2026.01.26 | ₩9,062 | ₩9,062 | ₩8,861 | ₩8,901 | -1.78% | 143.5만 |
|---|
| 2026.01.23 | ₩8,874 | ₩9,089 | ₩8,874 | ₩8,981 | +1.21% | 153.1만 |
|---|
| 2026.01.22 | ₩8,914 | ₩9,062 | ₩8,901 | ₩8,968 | +0.60% | 182.8만 |
|---|
| 2026.01.21 | ₩8,566 | ₩8,874 | ₩8,552 | ₩8,834 | +3.13% | 227.1만 |
|---|
| 2026.01.20 | ₩8,646 | ₩8,660 | ₩8,485 | ₩8,539 | -1.24% | 115.3만 |
|---|
| 2026.01.16 | ₩8,593 | ₩8,861 | ₩8,566 | ₩8,820 | +2.65% | 239.4만 |
|---|
| 2026.01.15 | ₩8,244 | ₩8,619 | ₩8,164 | ₩8,579 | +4.07% | 346.1만 |
|---|
| 2026.01.14 | ₩8,284 | ₩8,392 | ₩8,244 | ₩8,257 | -0.32% | 107.2만 |
|---|
| 2026.01.13 | ₩8,593 | ₩8,646 | ₩8,311 | ₩8,338 | -2.96% | 134.7만 |
|---|
| 2026.01.12 | ₩8,512 | ₩8,633 | ₩8,432 | ₩8,593 | +0.94% | 279.1만 |
|---|
| 2026.01.09 | ₩8,713 | ₩8,820 | ₩8,512 | ₩8,566 | -1.69% | 129만 |
|---|
| 2026.01.08 | ₩8,485 | ₩8,794 | ₩8,485 | ₩8,753 | +3.16% | 79.3만 |
|---|
| 2026.01.07 | ₩8,834 | ₩8,874 | ₩8,512 | ₩8,552 | -3.19% | 94.3만 |
|---|
| 2026.01.06 | ₩8,552 | ₩8,820 | ₩8,499 | ₩8,794 | +2.82% | 112.7만 |
|---|
| 2026.01.05 | ₩8,633 | ₩8,686 | ₩8,579 | ₩8,593 | -0.47% | 90.2만 |
|---|
| 2026.01.02 | ₩8,686 | ₩8,713 | ₩8,526 | ₩8,673 | -0.15% | 105.1만 |
|---|
| 2025.12.31 | ₩8,713 | ₩8,794 | ₩8,646 | ₩8,740 | +0.31% | 119.2만 |
|---|
| 2025.12.30 | ₩8,780 | ₩8,834 | ₩8,673 | ₩8,686 | -1.07% | 106.3만 |
|---|
| 2025.12.29 | ₩8,686 | ₩8,874 | ₩8,633 | ₩8,807 | +1.39% | 223.4만 |
|---|
| 2025.12.26 | ₩8,727 | ₩8,753 | ₩8,539 | ₩8,660 | -0.77% | 149.7만 |
|---|
| 2025.12.24 | ₩8,713 | ₩8,767 | ₩8,673 | ₩8,727 | +0.15% | 46.7만 |
|---|
| 2025.12.23 | ₩8,740 | ₩8,794 | ₩8,673 | ₩8,686 | -0.61% | 116.9만 |
|---|
| 2025.12.22 | ₩8,834 | ₩8,874 | ₩8,727 | ₩8,780 | -0.61% | 178.5만 |
|---|
| 2025.12.19 | ₩8,955 | ₩8,968 | ₩8,794 | ₩8,820 | -1.50% | 192.2만 |
|---|
| 2025.12.18 | ₩9,182 | ₩9,209 | ₩8,995 | ₩9,008 | -1.90% | 134.7만 |
|---|
| 2025.12.17 | ₩9,357 | ₩9,451 | ₩9,062 | ₩9,075 | -3.01% | 162.5만 |
|---|
| 2025.12.16 | ₩9,464 | ₩9,464 | ₩9,263 | ₩9,357 | -1.13% | 130.1만 |
|---|
| 2025.12.15 | ₩9,370 | ₩9,451 | ₩9,276 | ₩9,424 | +0.57% | 106.3만 |
|---|
| 2025.12.12 | ₩9,303 | ₩9,357 | ₩9,249 | ₩9,303 | 0.00% | 122.2만 |
|---|
| 2025.12.11 | ₩9,343 | ₩9,504 | ₩9,223 | ₩9,263 | -0.86% | 123.5만 |
|---|
| 2025.12.10 | ₩9,223 | ₩9,424 | ₩9,142 | ₩9,330 | +1.16% | 125.2만 |
|---|
| 2025.12.09 | ₩9,062 | ₩9,397 | ₩9,062 | ₩9,182 | +1.33% | 145.1만 |
|---|
| 2025.12.08 | ₩9,115 | ₩9,209 | ₩9,035 | ₩9,169 | +0.59% | 133만 |
|---|
| 2025.12.05 | ₩9,169 | ₩9,263 | ₩8,955 | ₩9,048 | -1.32% | 144.1만 |
|---|
| 2025.12.04 | ₩9,451 | ₩9,451 | ₩9,196 | ₩9,209 | -2.55% | 107.4만 |
|---|
| 2025.12.03 | ₩9,316 | ₩9,491 | ₩9,276 | ₩9,424 | +1.15% | 128.3만 |
|---|
| 2025.12.02 | ₩9,504 | ₩9,558 | ₩9,249 | ₩9,263 | -2.54% | 108.3만 |
|---|
| 2025.12.01 | ₩9,249 | ₩9,544 | ₩9,209 | ₩9,451 | +2.17% | 120.8만 |
|---|
| 2025.11.28 | ₩9,370 | ₩9,451 | ₩9,330 | ₩9,424 | +0.57% | 49.9만 |
|---|
| 2025.11.26 | ₩9,263 | ₩9,410 | ₩9,263 | ₩9,384 | +1.30% | 96.7만 |
|---|
| 2025.11.25 | ₩9,075 | ₩9,410 | ₩9,075 | ₩9,290 | +2.36% | 157.4만 |
|---|
| 2025.11.24 | ₩8,955 | ₩9,102 | ₩8,914 | ₩9,089 | +1.50% | 143.5만 |
|---|
| 2025.11.21 | ₩8,861 | ₩8,995 | ₩8,780 | ₩8,928 | +0.76% | 138.4만 |
|---|
| 2025.11.20 | ₩9,115 | ₩9,276 | ₩8,794 | ₩8,807 | -3.38% | 123.9만 |
|---|
| 2025.11.19 | ₩9,223 | ₩9,276 | ₩9,048 | ₩9,062 | -1.74% | 102.6만 |
|---|
| 2025.11.18 | ₩9,102 | ₩9,249 | ₩9,022 | ₩9,236 | +1.47% | 105.3만 |
|---|
| 2025.11.17 | ₩9,611 | ₩9,611 | ₩9,062 | ₩9,129 | -5.02% | 110.9만 |
|---|
| 2025.11.14 | ₩9,665 | ₩9,678 | ₩9,464 | ₩9,598 | -0.69% | 80.4만 |
|---|
| 2025.11.13 | ₩9,665 | ₩9,812 | ₩9,544 | ₩9,665 | 0.00% | 151.2만 |
|---|
| 2025.11.12 | ₩10,000 | ₩10,027 | ₩9,678 | ₩9,678 | -3.22% | 179.5만 |
|---|
| 2025.11.11 | ₩9,866 | ₩10,027 | ₩9,839 | ₩10,000 | +1.36% | 156.2만 |
|---|
| 2025.11.10 | ₩10,040 | ₩10,107 | ₩9,732 | ₩9,812 | -2.27% | 109.1만 |
|---|
| 2025.11.07 | ₩9,799 | ₩10,000 | ₩9,799 | ₩9,987 | +1.92% | 165.2만 |
|---|
| 2025.11.06 | ₩9,786 | ₩9,866 | ₩9,558 | ₩9,772 | -0.14% | 259만 |
|---|
| 2025.11.05 | ₩9,853 | ₩9,893 | ₩9,611 | ₩9,772 | -0.82% | 218.3만 |
|---|
| 2025.11.04 | ₩9,826 | ₩10,000 | ₩9,705 | ₩9,799 | -0.27% | 226.8만 |
|---|
| 2025.11.03 | ₩9,879 | ₩9,947 | ₩9,638 | ₩9,893 | +0.14% | 160.8만 |
|---|
| 2025.10.31 | ₩9,585 | ₩10,000 | ₩9,518 | ₩9,906 | +3.36% | 254.3만 |
|---|
| 2025.10.30 | ₩10,121 | ₩10,174 | ₩9,518 | ₩9,598 | -5.17% | 378만 |
|---|
| 2025.10.29 | ₩10,429 | ₩10,456 | ₩10,014 | ₩10,215 | -2.06% | 266.8만 |
|---|
| 2025.10.28 | ₩10,657 | ₩10,684 | ₩10,416 | ₩10,442 | -2.01% | 234.9만 |
|---|
| 2025.10.27 | ₩10,670 | ₩10,697 | ₩10,523 | ₩10,670 | 0.00% | 169.6만 |
|---|
| 2025.10.24 | ₩10,456 | ₩10,778 | ₩10,362 | ₩10,684 | +2.18% | 176.2만 |
|---|
| 2025.10.23 | ₩10,469 | ₩10,469 | ₩10,295 | ₩10,469 | 0.00% | 147.9만 |
|---|
| 2025.10.22 | ₩10,308 | ₩10,416 | ₩10,188 | ₩10,402 | +0.91% | 216.2만 |
|---|
| 2025.10.21 | ₩9,745 | ₩10,322 | ₩9,745 | ₩10,295 | +5.64% | 342.7만 |
|---|
| 2025.10.20 | ₩9,772 | ₩9,866 | ₩9,518 | ₩9,719 | -0.55% | 152.4만 |
|---|
| 2025.10.17 | ₩9,558 | ₩9,812 | ₩9,558 | ₩9,745 | +1.96% | 155만 |
|---|
| 2025.10.16 | ₩9,893 | ₩9,933 | ₩9,598 | ₩9,598 | -2.98% | 165.7만 |
|---|
| 2025.10.15 | ₩9,692 | ₩10,000 | ₩9,638 | ₩9,920 | +2.35% | 241.8만 |
|---|
| 2025.10.14 | ₩9,625 | ₩9,799 | ₩9,611 | ₩9,719 | +0.97% | 131.9만 |
|---|
| 2025.10.13 | ₩9,665 | ₩9,719 | ₩9,544 | ₩9,678 | +0.14% | 108만 |
|---|
| 2025.10.10 | ₩9,947 | ₩9,973 | ₩9,598 | ₩9,611 | -3.37% | 124.2만 |
|---|