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 | ₩6,124 | ₩6,218 | ₩5,990 | ₩6,204 | +1.31% | 372.3만 |
| 2026.10.08 | ₩6,003 | ₩6,177 | ₩5,896 | ₩6,137 | +2.23% | 614.2만 |
| 2026.10.07 | ₩5,883 | ₩6,137 | ₩5,816 | ₩5,990 | +1.82% | 681만 |
| 2026.10.06 | ₩5,762 | ₩5,976 | ₩5,762 | ₩5,936 | +3.02% | 566.4만 |
| 2026.10.05 | ₩5,548 | ₩5,735 | ₩5,454 | ₩5,668 | +2.17% | 744.4만 |
| 2026.10.02 | ₩5,601 | ₩5,641 | ₩5,507 | ₩5,588 | -0.24% | 494.7만 |
| 2026.10.01 | ₩5,414 | ₩5,588 | ₩5,306 | ₩5,534 | +2.23% | 476.1만 |
| 2026.09.30 | ₩5,414 | ₩5,467 | ₩5,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,400 |
| -0.25% |
| 412.3만 |
| 2026.09.29 | ₩5,427 | ₩5,507 | ₩5,360 | ₩5,400 | -0.49% | 401.7만 |
|---|
| 2026.09.28 | ₩5,507 | ₩5,521 | ₩5,414 | ₩5,440 | -1.22% | 355.1만 |
|---|
| 2026.09.25 | ₩5,548 | ₩5,574 | ₩5,467 | ₩5,507 | -0.72% | 326.4만 |
|---|
| 2026.09.24 | ₩5,534 | ₩5,615 | ₩5,427 | ₩5,574 | +0.73% | 314.1만 |
|---|
| 2026.09.23 | ₩5,467 | ₩5,561 | ₩5,414 | ₩5,534 | +1.23% | 413.7만 |
|---|
| 2026.09.21 | ₩5,306 | ₩5,615 | ₩5,293 | ₩5,548 | +4.55% | 754.6만 |
|---|
| 2026.09.18 | ₩5,507 | ₩5,521 | ₩5,266 | ₩5,266 | -4.38% | 1522.8만 |
|---|
| 2026.09.17 | ₩5,521 | ₩5,641 | ₩5,454 | ₩5,574 | +0.97% | 448.7만 |
|---|
| 2026.09.16 | ₩5,682 | ₩5,762 | ₩5,414 | ₩5,481 | -3.54% | 595.5만 |
|---|
| 2026.09.15 | ₩5,695 | ₩5,762 | ₩5,668 | ₩5,668 | -0.47% | 479.2만 |
|---|
| 2026.09.14 | ₩5,722 | ₩5,829 | ₩5,668 | ₩5,749 | +0.47% | 432.1만 |
|---|
| 2026.09.11 | ₩5,735 | ₩5,775 | ₩5,668 | ₩5,735 | 0.00% | 371.3만 |
|---|
| 2026.09.10 | ₩5,708 | ₩5,749 | ₩5,641 | ₩5,682 | -0.47% | 383.2만 |
|---|
| 2026.09.09 | ₩5,896 | ₩5,950 | ₩5,534 | ₩5,682 | -3.64% | 706.5만 |
|---|
| 2026.09.08 | ₩6,084 | ₩6,124 | ₩5,883 | ₩5,896 | -3.08% | 492.2만 |
|---|
| 2026.09.04 | ₩5,842 | ₩6,110 | ₩5,842 | ₩6,084 | +4.13% | 231만 |
|---|
| 2026.09.03 | ₩5,923 | ₩5,990 | ₩5,842 | ₩5,923 | 0.00% | 348.6만 |
|---|
| 2026.09.02 | ₩5,896 | ₩6,003 | ₩5,856 | ₩5,883 | -0.23% | 269.4만 |
|---|
| 2026.09.01 | ₩5,990 | ₩6,070 | ₩5,842 | ₩5,883 | -1.79% | 324.4만 |
|---|
| 2026.08.31 | ₩6,124 | ₩6,177 | ₩6,030 | ₩6,070 | -0.88% | 246.2만 |
|---|
| 2026.08.28 | ₩6,244 | ₩6,285 | ₩6,151 | ₩6,151 | -1.50% | 130.9만 |
|---|
| 2026.08.27 | ₩6,298 | ₩6,325 | ₩6,218 | ₩6,218 | -1.28% | 130.6만 |
|---|
| 2026.08.26 | ₩6,392 | ₩6,432 | ₩6,325 | ₩6,325 | -1.05% | 136.6만 |
|---|
| 2026.08.25 | ₩6,365 | ₩6,432 | ₩6,311 | ₩6,392 | +0.42% | 164.1만 |
|---|
| 2026.08.24 | ₩6,459 | ₩6,512 | ₩6,271 | ₩6,338 | -1.87% | 469.5만 |
|---|
| 2026.08.21 | ₩6,432 | ₩6,526 | ₩6,378 | ₩6,459 | +0.42% | 138만 |
|---|
| 2026.08.20 | ₩6,539 | ₩6,593 | ₩6,392 | ₩6,419 | -1.84% | 114.1만 |
|---|
| 2026.08.19 | ₩6,311 | ₩6,593 | ₩6,298 | ₩6,499 | +2.97% | 123.8만 |
|---|
| 2026.08.18 | ₩6,271 | ₩6,352 | ₩6,204 | ₩6,298 | +0.43% | 188만 |
|---|
| 2026.08.17 | ₩6,311 | ₩6,311 | ₩6,231 | ₩6,244 | -1.06% | 146.5만 |
|---|
| 2026.08.14 | ₩6,432 | ₩6,472 | ₩6,352 | ₩6,365 | -1.04% | 118.5만 |
|---|
| 2026.08.13 | ₩6,378 | ₩6,526 | ₩6,365 | ₩6,472 | +1.47% | 184.2만 |
|---|
| 2026.08.12 | ₩6,218 | ₩6,365 | ₩6,218 | ₩6,325 | +1.72% | 158.1만 |
|---|
| 2026.08.11 | ₩6,218 | ₩6,405 | ₩6,177 | ₩6,204 | -0.22% | 194.8만 |
|---|
| 2026.08.10 | ₩6,472 | ₩6,472 | ₩6,177 | ₩6,218 | -3.93% | 243.4만 |
|---|
| 2026.08.07 | ₩6,512 | ₩6,646 | ₩6,445 | ₩6,486 | -0.41% | 139.4만 |
|---|
| 2026.08.06 | ₩6,566 | ₩6,660 | ₩6,526 | ₩6,539 | -0.41% | 134.5만 |
|---|
| 2026.08.05 | ₩6,499 | ₩6,579 | ₩6,405 | ₩6,553 | +0.82% | 222.7만 |
|---|
| 2026.08.04 | ₩6,579 | ₩6,660 | ₩6,472 | ₩6,620 | +0.61% | 288.4만 |
|---|
| 2026.08.03 | ₩6,781 | ₩6,955 | ₩6,553 | ₩6,606 | -2.57% | 210.4만 |
|---|
| 2026.07.31 | ₩6,834 | ₩7,035 | ₩6,700 | ₩6,781 | -0.78% | 272.9만 |
|---|
| 2026.07.30 | ₩6,995 | ₩7,276 | ₩6,539 | ₩6,700 | -4.21% | 668.3만 |
|---|
| 2026.07.29 | ₩7,611 | ₩7,960 | ₩7,585 | ₩7,772 | +2.11% | 171.8만 |
|---|
| 2026.07.28 | ₩7,571 | ₩7,665 | ₩7,504 | ₩7,585 | +0.18% | 132.3만 |
|---|
| 2026.07.27 | ₩7,652 | ₩7,652 | ₩7,491 | ₩7,531 | -1.58% | 86.1만 |
|---|
| 2026.07.24 | ₩7,370 | ₩7,625 | ₩7,330 | ₩7,585 | +2.91% | 143.8만 |
|---|
| 2026.07.23 | ₩7,223 | ₩7,397 | ₩7,223 | ₩7,317 | +1.30% | 183.2만 |
|---|
| 2026.07.22 | ₩7,410 | ₩7,451 | ₩7,156 | ₩7,276 | -1.81% | 138.1만 |
|---|
| 2026.07.21 | ₩7,464 | ₩7,625 | ₩7,397 | ₩7,410 | -0.72% | 102.9만 |
|---|
| 2026.07.20 | ₩7,692 | ₩7,732 | ₩7,437 | ₩7,504 | -2.44% | 131.1만 |
|---|
| 2026.07.17 | ₩7,665 | ₩7,893 | ₩7,665 | ₩7,732 | +0.87% | 165.9만 |
|---|
| 2026.07.16 | ₩7,504 | ₩7,732 | ₩7,504 | ₩7,705 | +2.68% | 171.9만 |
|---|
| 2026.07.15 | ₩7,451 | ₩7,732 | ₩7,437 | ₩7,518 | +0.90% | 124.8만 |
|---|
| 2026.07.14 | ₩7,451 | ₩7,504 | ₩7,357 | ₩7,424 | -0.36% | 99.3만 |
|---|
| 2026.07.13 | ₩7,357 | ₩7,464 | ₩7,330 | ₩7,424 | +0.91% | 151.1만 |
|---|
| 2026.07.10 | ₩7,209 | ₩7,317 | ₩7,183 | ₩7,276 | +0.93% | 101.4만 |
|---|
| 2026.07.09 | ₩7,290 | ₩7,317 | ₩7,183 | ₩7,223 | -0.92% | 108.9만 |
|---|
| 2026.07.08 | ₩7,317 | ₩7,410 | ₩7,236 | ₩7,250 | -0.92% | 180.6만 |
|---|
| 2026.07.07 | ₩7,719 | ₩7,759 | ₩7,384 | ₩7,384 | -4.34% | 170.6만 |
|---|
| 2026.07.06 | ₩7,611 | ₩7,665 | ₩7,558 | ₩7,611 | 0.00% | 153.7만 |
|---|
| 2026.07.02 | ₩7,477 | ₩7,652 | ₩7,410 | ₩7,625 | +1.97% | 433.3만 |
|---|
| 2026.07.01 | ₩7,290 | ₩7,424 | ₩7,276 | ₩7,384 | +1.29% | 195.5만 |
|---|
| 2026.06.30 | ₩7,062 | ₩7,317 | ₩7,062 | ₩7,250 | +2.66% | 162.3만 |
|---|
| 2026.06.29 | ₩7,196 | ₩7,223 | ₩7,075 | ₩7,129 | -0.93% | 160.3만 |
|---|
| 2026.06.26 | ₩6,928 | ₩7,250 | ₩6,874 | ₩7,196 | +3.87% | 521.2만 |
|---|
| 2026.06.25 | ₩6,928 | ₩6,995 | ₩6,794 | ₩6,888 | -0.58% | 217.1만 |
|---|
| 2026.06.24 | ₩6,982 | ₩7,089 | ₩6,888 | ₩6,915 | -0.96% | 167.3만 |
|---|
| 2026.06.23 | ₩6,928 | ₩6,995 | ₩6,861 | ₩6,915 | -0.19% | 158.6만 |
|---|
| 2026.06.22 | ₩6,955 | ₩7,008 | ₩6,874 | ₩6,901 | -0.77% | 131.2만 |
|---|
| 2026.06.18 | ₩6,915 | ₩7,156 | ₩6,915 | ₩7,022 | +1.55% | 272.5만 |
|---|
| 2026.06.17 | ₩7,142 | ₩7,209 | ₩6,861 | ₩6,888 | -3.56% | 190.4만 |
|---|
| 2026.06.16 | ₩7,169 | ₩7,303 | ₩7,075 | ₩7,183 | +0.19% | 695.8만 |
|---|
| 2026.06.15 | ₩7,317 | ₩7,330 | ₩7,089 | ₩7,102 | -2.93% | 113.6만 |
|---|
| 2026.06.12 | ₩7,250 | ₩7,384 | ₩7,236 | ₩7,290 | +0.55% | 188.6만 |
|---|
| 2026.06.11 | ₩7,504 | ₩7,558 | ₩7,156 | ₩7,236 | -3.57% | 524.3만 |
|---|
| 2026.06.10 | ₩7,692 | ₩7,692 | ₩7,464 | ₩7,491 | -2.61% | 433.9만 |
|---|
| 2026.06.09 | ₩7,196 | ₩7,826 | ₩7,196 | ₩7,638 | +6.15% | 720.3만 |
|---|
| 2026.06.08 | ₩7,129 | ₩7,276 | ₩7,049 | ₩7,169 | +0.56% | 283.1만 |
|---|
| 2026.06.05 | ₩7,049 | ₩7,209 | ₩7,008 | ₩7,062 | +0.19% | 389.6만 |
|---|
| 2026.06.04 | ₩7,317 | ₩7,343 | ₩6,995 | ₩7,049 | -3.66% | 251.6만 |
|---|
| 2026.06.03 | ₩7,518 | ₩7,611 | ₩7,196 | ₩7,209 | -4.10% | 170.2만 |
|---|
| 2026.06.02 | ₩7,692 | ₩7,745 | ₩7,611 | ₩7,638 | -0.70% | 226.3만 |
|---|
| 2026.06.01 | ₩7,705 | ₩7,786 | ₩7,652 | ₩7,678 | -0.35% | 168.4만 |
|---|
| 2026.05.29 | ₩7,638 | ₩7,839 | ₩7,598 | ₩7,678 | +0.53% | 180.3만 |
|---|
| 2026.05.28 | ₩7,719 | ₩7,866 | ₩7,665 | ₩7,678 | -0.52% | 101.5만 |
|---|
| 2026.05.27 | ₩7,558 | ₩7,786 | ₩7,558 | ₩7,732 | +2.30% | 115.9만 |
|---|
| 2026.05.26 | ₩7,491 | ₩7,558 | ₩7,464 | ₩7,477 | -0.18% | 140.6만 |
|---|
| 2026.05.22 | ₩7,611 | ₩7,625 | ₩7,384 | ₩7,477 | -1.76% | 119.7만 |
|---|
| 2026.05.21 | ₩7,424 | ₩7,611 | ₩7,397 | ₩7,558 | +1.81% | 181.1만 |
|---|
| 2026.05.20 | ₩7,276 | ₩7,504 | ₩7,223 | ₩7,477 | +2.76% | 153.9만 |
|---|
| 2026.05.19 | ₩7,424 | ₩7,437 | ₩7,236 | ₩7,290 | -1.81% | 153.7만 |
|---|
| 2026.05.18 | ₩7,209 | ₩7,437 | ₩7,209 | ₩7,410 | +2.79% | 122.8만 |
|---|
| 2026.05.15 | ₩7,236 | ₩7,303 | ₩7,102 | ₩7,209 | -0.37% | 89.3만 |
|---|
| 2026.05.14 | ₩7,317 | ₩7,477 | ₩7,276 | ₩7,303 | -0.18% | 102.2만 |
|---|
| 2026.05.13 | ₩7,357 | ₩7,437 | ₩7,236 | ₩7,263 | -1.28% | 115.9만 |
|---|
| 2026.05.12 | ₩7,384 | ₩7,504 | ₩7,236 | ₩7,451 | +0.91% | 207.2만 |
|---|
| 2026.05.11 | ₩7,625 | ₩7,652 | ₩7,330 | ₩7,330 | -3.87% | 182.7만 |
|---|
| 2026.05.08 | ₩7,571 | ₩7,732 | ₩7,518 | ₩7,652 | +1.06% | 91.5만 |
|---|
| 2026.05.07 | ₩7,638 | ₩7,759 | ₩7,518 | ₩7,518 | -1.58% | 366.6만 |
|---|
| 2026.05.06 | ₩7,477 | ₩7,665 | ₩7,477 | ₩7,598 | +1.61% | 117.7만 |
|---|
| 2026.05.05 | ₩7,250 | ₩7,451 | ₩7,169 | ₩7,410 | +2.22% | 129만 |
|---|
| 2026.05.04 | ₩7,464 | ₩7,544 | ₩7,223 | ₩7,250 | -2.87% | 150.4만 |
|---|
| 2026.05.01 | ₩7,585 | ₩7,585 | ₩7,317 | ₩7,531 | -0.71% | 205.7만 |
|---|
| 2026.04.30 | ₩7,477 | ₩7,719 | ₩7,263 | ₩7,464 | -0.18% | 250.3만 |
|---|
| 2026.04.29 | ₩7,638 | ₩7,719 | ₩7,477 | ₩7,531 | -1.40% | 87.8만 |
|---|
| 2026.04.28 | ₩7,652 | ₩7,719 | ₩7,571 | ₩7,678 | +0.35% | 123만 |
|---|
| 2026.04.27 | ₩7,424 | ₩7,705 | ₩7,424 | ₩7,625 | +2.71% | 217.8만 |
|---|
| 2026.04.24 | ₩7,276 | ₩7,504 | ₩7,276 | ₩7,451 | +2.39% | 171만 |
|---|
| 2026.04.23 | ₩7,370 | ₩7,437 | ₩7,250 | ₩7,343 | -0.36% | 73.2만 |
|---|
| 2026.04.22 | ₩7,504 | ₩7,558 | ₩7,330 | ₩7,357 | -1.96% | 70만 |
|---|
| 2026.04.21 | ₩7,491 | ₩7,598 | ₩7,464 | ₩7,491 | 0.00% | 156.1만 |
|---|
| 2026.04.20 | ₩7,330 | ₩7,531 | ₩7,317 | ₩7,477 | +2.01% | 76.6만 |
|---|
| 2026.04.17 | ₩7,370 | ₩7,477 | ₩7,343 | ₩7,370 | 0.00% | 108.5만 |
|---|
| 2026.04.16 | ₩7,317 | ₩7,410 | ₩7,169 | ₩7,317 | 0.00% | 192.2만 |
|---|
| 2026.04.15 | ₩7,089 | ₩7,343 | ₩7,035 | ₩7,317 | +3.21% | 143.7만 |
|---|
| 2026.04.14 | ₩7,049 | ₩7,156 | ₩6,995 | ₩7,156 | +1.52% | 111.2만 |
|---|
| 2026.04.13 | ₩6,928 | ₩7,075 | ₩6,834 | ₩7,075 | +2.13% | 117.1만 |
|---|
| 2026.04.10 | ₩6,968 | ₩7,102 | ₩6,928 | ₩6,968 | 0.00% | 105.1만 |
|---|
| 2026.04.09 | ₩6,861 | ₩6,968 | ₩6,754 | ₩6,928 | +0.98% | 140.7만 |
|---|
| 2026.04.08 | ₩6,982 | ₩7,049 | ₩6,928 | ₩6,941 | -0.58% | 232.1만 |
|---|
| 2026.04.07 | ₩6,754 | ₩6,861 | ₩6,727 | ₩6,848 | +1.39% | 176.2만 |
|---|
| 2026.04.06 | ₩6,941 | ₩6,941 | ₩6,727 | ₩6,767 | -2.51% | 173.1만 |
|---|
| 2026.04.02 | ₩6,660 | ₩6,941 | ₩6,633 | ₩6,915 | +3.82% | 200.7만 |
|---|
| 2026.04.01 | ₩6,941 | ₩7,008 | ₩6,687 | ₩6,687 | -3.67% | 117.9만 |
|---|
| 2026.03.31 | ₩6,941 | ₩7,035 | ₩6,821 | ₩6,968 | +0.39% | 232만 |
|---|
| 2026.03.30 | ₩6,714 | ₩6,834 | ₩6,606 | ₩6,834 | +1.80% | 237.1만 |
|---|
| 2026.03.27 | ₩6,620 | ₩6,673 | ₩6,526 | ₩6,646 | +0.40% | 216.4만 |
|---|
| 2026.03.26 | ₩6,673 | ₩6,807 | ₩6,633 | ₩6,646 | -0.40% | 125.8만 |
|---|
| 2026.03.25 | ₩6,915 | ₩6,928 | ₩6,673 | ₩6,714 | -2.91% | 162.1만 |
|---|
| 2026.03.24 | ₩6,821 | ₩6,941 | ₩6,767 | ₩6,807 | -0.20% | 118.6만 |
|---|
| 2026.03.23 | ₩6,955 | ₩7,075 | ₩6,834 | ₩6,928 | -0.39% | 117.2만 |
|---|
| 2026.03.20 | ₩6,928 | ₩6,928 | ₩6,767 | ₩6,807 | -1.74% | 222.8만 |
|---|
| 2026.03.19 | ₩6,834 | ₩6,982 | ₩6,807 | ₩6,915 | +1.18% | 130.6만 |
|---|
| 2026.03.18 | ₩6,941 | ₩6,968 | ₩6,848 | ₩6,861 | -1.16% | 122.7만 |
|---|
| 2026.03.17 | ₩6,995 | ₩7,089 | ₩6,928 | ₩6,955 | -0.57% | 141.8만 |
|---|
| 2026.03.16 | ₩7,049 | ₩7,102 | ₩6,901 | ₩6,915 | -1.90% | 122.4만 |
|---|
| 2026.03.13 | ₩7,102 | ₩7,196 | ₩6,888 | ₩6,941 | -2.26% | 240만 |
|---|
| 2026.03.12 | ₩7,035 | ₩7,142 | ₩6,955 | ₩7,062 | +0.38% | 135.1만 |
|---|
| 2026.03.11 | ₩7,142 | ₩7,169 | ₩7,035 | ₩7,129 | -0.19% | 127.6만 |
|---|
| 2026.03.10 | ₩7,142 | ₩7,263 | ₩7,035 | ₩7,196 | +0.75% | 159.4만 |
|---|
| 2026.03.09 | ₩7,303 | ₩7,303 | ₩7,008 | ₩7,156 | -2.02% | 177.6만 |
|---|
| 2026.03.06 | ₩7,531 | ₩7,544 | ₩7,397 | ₩7,410 | -1.60% | 171.8만 |
|---|
| 2026.03.05 | ₩7,638 | ₩7,732 | ₩7,598 | ₩7,638 | 0.00% | 119.7만 |
|---|
| 2026.03.04 | ₩7,705 | ₩7,786 | ₩7,611 | ₩7,732 | +0.35% | 133.1만 |
|---|
| 2026.03.03 | ₩7,544 | ₩7,799 | ₩7,437 | ₩7,678 | +1.78% | 150.3만 |
|---|
| 2026.03.02 | ₩7,705 | ₩7,879 | ₩7,652 | ₩7,692 | -0.17% | 283.1만 |
|---|
| 2026.02.27 | ₩8,054 | ₩8,174 | ₩7,853 | ₩7,879 | -2.16% | 236.5만 |
|---|
| 2026.02.26 | ₩8,188 | ₩8,268 | ₩8,067 | ₩8,107 | -0.98% | 235.3만 |
|---|
| 2026.02.25 | ₩8,000 | ₩8,174 | ₩7,879 | ₩8,147 | +1.84% | 112.6만 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,094 | ₩7,906 | ₩7,960 | -1.00% | 132.8만 |
|---|
| 2026.02.23 | ₩7,933 | ₩8,134 | ₩7,893 | ₩8,080 | +1.86% | 272.2만 |
|---|
| 2026.02.20 | ₩8,147 | ₩8,201 | ₩7,920 | ₩7,946 | -2.47% | 252.5만 |
|---|
| 2026.02.19 | ₩8,281 | ₩8,308 | ₩8,067 | ₩8,121 | -1.94% | 232.5만 |
|---|
| 2026.02.18 | ₩8,469 | ₩8,951 | ₩8,308 | ₩8,335 | -1.58% | 371.8만 |
|---|
| 2026.02.17 | ₩8,482 | ₩8,643 | ₩8,348 | ₩8,563 | +0.95% | 227.3만 |
|---|
| 2026.02.13 | ₩8,563 | ₩8,683 | ₩8,389 | ₩8,402 | -1.88% | 220.2만 |
|---|
| 2026.02.12 | ₩8,657 | ₩8,657 | ₩8,134 | ₩8,496 | -1.86% | 216.9만 |
|---|
| 2026.02.11 | ₩9,179 | ₩9,260 | ₩8,482 | ₩8,549 | -6.86% | 188.5만 |
|---|
| 2026.02.10 | ₩8,925 | ₩9,166 | ₩8,925 | ₩9,112 | +2.10% | 109.4만 |
|---|
| 2026.02.09 | ₩9,045 | ₩9,059 | ₩8,844 | ₩8,951 | -1.04% | 116.9만 |
|---|
| 2026.02.06 | ₩8,978 | ₩9,099 | ₩8,884 | ₩9,045 | +0.75% | 100.1만 |
|---|
| 2026.02.05 | ₩8,817 | ₩8,965 | ₩8,643 | ₩8,884 | +0.76% | 112.2만 |
|---|
| 2026.02.04 | ₩8,925 | ₩8,992 | ₩8,804 | ₩8,831 | -1.05% | 125.8만 |
|---|
| 2026.02.03 | ₩8,750 | ₩8,911 | ₩8,670 | ₩8,791 | +0.46% | 100.7만 |
|---|
| 2026.02.02 | ₩8,858 | ₩8,965 | ₩8,750 | ₩8,750 | -1.21% | 76만 |
|---|
| 2026.01.30 | ₩8,965 | ₩9,032 | ₩8,791 | ₩8,884 | -0.90% | 143.3만 |
|---|
| 2026.01.29 | ₩8,858 | ₩9,059 | ₩8,764 | ₩9,018 | +1.82% | 119.2만 |
|---|
| 2026.01.28 | ₩8,965 | ₩9,018 | ₩8,710 | ₩8,737 | -2.54% | 125.6만 |
|---|
| 2026.01.27 | ₩8,911 | ₩8,938 | ₩8,737 | ₩8,925 | +0.15% | 118.3만 |
|---|
| 2026.01.26 | ₩9,059 | ₩9,059 | ₩8,858 | ₩8,898 | -1.78% | 143.5만 |
|---|
| 2026.01.23 | ₩8,871 | ₩9,085 | ₩8,871 | ₩8,978 | +1.21% | 153.1만 |
|---|
| 2026.01.22 | ₩8,911 | ₩9,059 | ₩8,898 | ₩8,965 | +0.60% | 182.8만 |
|---|
| 2026.01.21 | ₩8,563 | ₩8,871 | ₩8,549 | ₩8,831 | +3.13% | 227.1만 |
|---|
| 2026.01.20 | ₩8,643 | ₩8,657 | ₩8,482 | ₩8,536 | -1.24% | 115.3만 |
|---|
| 2026.01.16 | ₩8,590 | ₩8,858 | ₩8,563 | ₩8,817 | +2.65% | 239.4만 |
|---|
| 2026.01.15 | ₩8,241 | ₩8,616 | ₩8,161 | ₩8,576 | +4.07% | 346.1만 |
|---|
| 2026.01.14 | ₩8,281 | ₩8,389 | ₩8,241 | ₩8,255 | -0.32% | 107.2만 |
|---|
| 2026.01.13 | ₩8,590 | ₩8,643 | ₩8,308 | ₩8,335 | -2.96% | 134.7만 |
|---|
| 2026.01.12 | ₩8,509 | ₩8,630 | ₩8,429 | ₩8,590 | +0.94% | 279.1만 |
|---|
| 2026.01.09 | ₩8,710 | ₩8,817 | ₩8,509 | ₩8,563 | -1.69% | 129만 |
|---|
| 2026.01.08 | ₩8,482 | ₩8,791 | ₩8,482 | ₩8,750 | +3.16% | 79.3만 |
|---|
| 2026.01.07 | ₩8,831 | ₩8,871 | ₩8,509 | ₩8,549 | -3.19% | 94.3만 |
|---|
| 2026.01.06 | ₩8,549 | ₩8,817 | ₩8,496 | ₩8,791 | +2.82% | 112.7만 |
|---|
| 2026.01.05 | ₩8,630 | ₩8,683 | ₩8,576 | ₩8,590 | -0.47% | 90.2만 |
|---|
| 2026.01.02 | ₩8,683 | ₩8,710 | ₩8,523 | ₩8,670 | -0.15% | 105.1만 |
|---|
| 2025.12.31 | ₩8,710 | ₩8,791 | ₩8,643 | ₩8,737 | +0.31% | 119.2만 |
|---|
| 2025.12.30 | ₩8,777 | ₩8,831 | ₩8,670 | ₩8,683 | -1.07% | 106.3만 |
|---|
| 2025.12.29 | ₩8,683 | ₩8,871 | ₩8,630 | ₩8,804 | +1.39% | 223.4만 |
|---|
| 2025.12.26 | ₩8,724 | ₩8,750 | ₩8,536 | ₩8,657 | -0.77% | 149.7만 |
|---|
| 2025.12.24 | ₩8,710 | ₩8,764 | ₩8,670 | ₩8,724 | +0.15% | 46.7만 |
|---|
| 2025.12.23 | ₩8,737 | ₩8,791 | ₩8,670 | ₩8,683 | -0.61% | 116.9만 |
|---|
| 2025.12.22 | ₩8,831 | ₩8,871 | ₩8,724 | ₩8,777 | -0.61% | 178.5만 |
|---|
| 2025.12.19 | ₩8,951 | ₩8,965 | ₩8,791 | ₩8,817 | -1.50% | 192.2만 |
|---|
| 2025.12.18 | ₩9,179 | ₩9,206 | ₩8,992 | ₩9,005 | -1.90% | 134.7만 |
|---|
| 2025.12.17 | ₩9,353 | ₩9,447 | ₩9,059 | ₩9,072 | -3.01% | 162.5만 |
|---|
| 2025.12.16 | ₩9,461 | ₩9,461 | ₩9,260 | ₩9,353 | -1.13% | 130.1만 |
|---|
| 2025.12.15 | ₩9,367 | ₩9,447 | ₩9,273 | ₩9,420 | +0.57% | 106.3만 |
|---|
| 2025.12.12 | ₩9,300 | ₩9,353 | ₩9,246 | ₩9,300 | 0.00% | 122.2만 |
|---|
| 2025.12.11 | ₩9,340 | ₩9,501 | ₩9,219 | ₩9,260 | -0.86% | 123.5만 |
|---|
| 2025.12.10 | ₩9,219 | ₩9,420 | ₩9,139 | ₩9,327 | +1.16% | 125.2만 |
|---|
| 2025.12.09 | ₩9,059 | ₩9,394 | ₩9,059 | ₩9,179 | +1.33% | 145.1만 |
|---|
| 2025.12.08 | ₩9,112 | ₩9,206 | ₩9,032 | ₩9,166 | +0.59% | 133만 |
|---|
| 2025.12.05 | ₩9,166 | ₩9,260 | ₩8,951 | ₩9,045 | -1.32% | 144.1만 |
|---|
| 2025.12.04 | ₩9,447 | ₩9,447 | ₩9,193 | ₩9,206 | -2.55% | 107.4만 |
|---|
| 2025.12.03 | ₩9,313 | ₩9,487 | ₩9,273 | ₩9,420 | +1.15% | 128.3만 |
|---|
| 2025.12.02 | ₩9,501 | ₩9,554 | ₩9,246 | ₩9,260 | -2.54% | 108.3만 |
|---|
| 2025.12.01 | ₩9,246 | ₩9,541 | ₩9,206 | ₩9,447 | +2.17% | 120.8만 |
|---|
| 2025.11.28 | ₩9,367 | ₩9,447 | ₩9,327 | ₩9,420 | +0.57% | 49.9만 |
|---|
| 2025.11.26 | ₩9,260 | ₩9,407 | ₩9,260 | ₩9,380 | +1.30% | 96.7만 |
|---|
| 2025.11.25 | ₩9,072 | ₩9,407 | ₩9,072 | ₩9,286 | +2.36% | 157.4만 |
|---|
| 2025.11.24 | ₩8,951 | ₩9,099 | ₩8,911 | ₩9,085 | +1.50% | 143.5만 |
|---|
| 2025.11.21 | ₩8,858 | ₩8,992 | ₩8,777 | ₩8,925 | +0.76% | 138.4만 |
|---|
| 2025.11.20 | ₩9,112 | ₩9,273 | ₩8,791 | ₩8,804 | -3.38% | 123.9만 |
|---|
| 2025.11.19 | ₩9,219 | ₩9,273 | ₩9,045 | ₩9,059 | -1.74% | 102.6만 |
|---|
| 2025.11.18 | ₩9,099 | ₩9,246 | ₩9,018 | ₩9,233 | +1.47% | 105.3만 |
|---|
| 2025.11.17 | ₩9,608 | ₩9,608 | ₩9,059 | ₩9,126 | -5.02% | 110.9만 |
|---|
| 2025.11.14 | ₩9,662 | ₩9,675 | ₩9,461 | ₩9,595 | -0.69% | 80.4만 |
|---|
| 2025.11.13 | ₩9,662 | ₩9,809 | ₩9,541 | ₩9,662 | 0.00% | 151.2만 |
|---|
| 2025.11.12 | ₩9,997 | ₩10,023 | ₩9,675 | ₩9,675 | -3.22% | 179.5만 |
|---|
| 2025.11.11 | ₩9,863 | ₩10,023 | ₩9,836 | ₩9,997 | +1.36% | 156.2만 |
|---|
| 2025.11.10 | ₩10,037 | ₩10,104 | ₩9,729 | ₩9,809 | -2.27% | 109.1만 |
|---|
| 2025.11.07 | ₩9,796 | ₩9,997 | ₩9,796 | ₩9,983 | +1.92% | 165.2만 |
|---|
| 2025.11.06 | ₩9,782 | ₩9,863 | ₩9,554 | ₩9,769 | -0.14% | 259만 |
|---|
| 2025.11.05 | ₩9,849 | ₩9,889 | ₩9,608 | ₩9,769 | -0.82% | 218.3만 |
|---|
| 2025.11.04 | ₩9,822 | ₩9,997 | ₩9,702 | ₩9,796 | -0.27% | 226.8만 |
|---|
| 2025.11.03 | ₩9,876 | ₩9,943 | ₩9,635 | ₩9,889 | +0.14% | 160.8만 |
|---|
| 2025.10.31 | ₩9,581 | ₩9,997 | ₩9,514 | ₩9,903 | +3.36% | 254.3만 |
|---|
| 2025.10.30 | ₩10,117 | ₩10,171 | ₩9,514 | ₩9,595 | -5.17% | 378만 |
|---|
| 2025.10.29 | ₩10,425 | ₩10,452 | ₩10,010 | ₩10,211 | -2.06% | 266.8만 |
|---|
| 2025.10.28 | ₩10,653 | ₩10,680 | ₩10,412 | ₩10,439 | -2.01% | 234.9만 |
|---|
| 2025.10.27 | ₩10,667 | ₩10,693 | ₩10,519 | ₩10,667 | 0.00% | 169.6만 |
|---|
| 2025.10.24 | ₩10,452 | ₩10,774 | ₩10,358 | ₩10,680 | +2.18% | 176.2만 |
|---|
| 2025.10.23 | ₩10,466 | ₩10,466 | ₩10,291 | ₩10,466 | 0.00% | 147.9만 |
|---|
| 2025.10.22 | ₩10,305 | ₩10,412 | ₩10,184 | ₩10,399 | +0.91% | 216.2만 |
|---|
| 2025.10.21 | ₩9,742 | ₩10,318 | ₩9,742 | ₩10,291 | +5.64% | 342.7만 |
|---|
| 2025.10.20 | ₩9,769 | ₩9,863 | ₩9,514 | ₩9,715 | -0.55% | 152.4만 |
|---|
| 2025.10.17 | ₩9,554 | ₩9,809 | ₩9,554 | ₩9,742 | +1.96% | 155만 |
|---|
| 2025.10.16 | ₩9,889 | ₩9,930 | ₩9,595 | ₩9,595 | -2.98% | 165.7만 |
|---|
| 2025.10.15 | ₩9,688 | ₩9,997 | ₩9,635 | ₩9,916 | +2.35% | 241.8만 |
|---|
| 2025.10.14 | ₩9,621 | ₩9,796 | ₩9,608 | ₩9,715 | +0.97% | 131.9만 |
|---|
| 2025.10.13 | ₩9,662 | ₩9,715 | ₩9,541 | ₩9,675 | +0.14% | 108만 |
|---|
| 2025.10.10 | ₩9,943 | ₩9,970 | ₩9,595 | ₩9,608 | -3.37% | 124.2만 |
|---|
| 2025.10.09 | ₩10,090 | ₩10,090 | ₩9,809 | ₩9,889 | -1.99% | 121.3만 |
|---|
| 2025.10.08 | ₩10,399 | ₩10,439 | ₩9,970 | ₩10,050 | -3.35% | 234만 |
|---|
| 2025.10.07 | ₩10,425 | ₩10,559 | ₩10,358 | ₩10,399 | -0.26% | 219.6만 |
|---|
| 2025.10.06 | ₩10,439 | ₩10,466 | ₩10,345 | ₩10,425 | -0.13% | 129.4만 |
|---|
| 2025.10.03 | ₩10,439 | ₩10,546 | ₩10,385 | ₩10,412 | -0.26% | 89만 |
|---|
| 2025.10.02 | ₩10,372 | ₩10,439 | ₩10,265 | ₩10,385 | +0.13% | 185.1만 |
|---|
| 2025.10.01 | ₩10,224 | ₩10,399 | ₩10,224 | ₩10,318 | +0.92% | 145.3만 |
|---|
| 2025.09.30 | ₩10,238 | ₩10,305 | ₩10,198 | ₩10,265 | +0.26% | 184.3만 |
|---|
| 2025.09.29 | ₩10,278 | ₩10,305 | ₩10,184 | ₩10,251 | -0.26% | 142.8만 |
|---|
| 2025.09.26 | ₩10,238 | ₩10,412 | ₩10,144 | ₩10,251 | +0.13% | 199.5만 |
|---|
| 2025.09.25 | ₩10,238 | ₩10,332 | ₩10,117 | ₩10,171 | -0.65% | 189만 |
|---|
| 2025.09.24 | ₩10,117 | ₩10,345 | ₩10,023 | ₩10,265 | +1.46% | 240.7만 |
|---|
| 2025.09.23 | ₩9,983 | ₩10,198 | ₩9,983 | ₩10,117 | +1.34% | 182.8만 |
|---|
| 2025.09.22 | ₩9,916 | ₩10,050 | ₩9,822 | ₩9,997 | +0.81% | 100.7만 |
|---|
| 2025.09.19 | ₩10,278 | ₩10,278 | ₩9,876 | ₩9,956 | -3.13% | 231.8만 |
|---|
| 2025.09.18 | ₩10,131 | ₩10,332 | ₩10,077 | ₩10,278 | +1.46% | 95.5만 |
|---|
| 2025.09.17 | ₩10,184 | ₩10,425 | ₩10,050 | ₩10,064 | -1.18% | 145.6만 |
|---|
| 2025.09.16 | ₩10,412 | ₩10,466 | ₩10,238 | ₩10,318 | -0.90% | 180.5만 |
|---|
| 2025.09.15 | ₩10,586 | ₩10,653 | ₩10,372 | ₩10,439 | -1.39% | 147만 |
|---|
| 2025.09.12 | ₩10,425 | ₩10,640 | ₩10,385 | ₩10,600 | +1.67% | 137.6만 |
|---|
| 2025.09.11 | ₩10,345 | ₩10,667 | ₩10,291 | ₩10,492 | +1.42% | 174.9만 |
|---|
| 2025.09.10 | ₩10,171 | ₩10,345 | ₩10,131 | ₩10,291 | +1.19% | 81.5만 |
|---|
| 2025.09.09 | ₩10,399 | ₩10,452 | ₩10,184 | ₩10,198 | -1.93% | 98.2만 |
|---|