시장 데이터를 불러오는 중
전체 종목
American Strategic Investment Co. Class A Common Stock 과거 주가
American Strategic Investment Co. Class A Common Stock · NYC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Strategic Investment Co. Class A Common Stock · NYC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,559 | ₩7,559 | ₩7,559 | ₩7,559 | 0.00% | 0 |
| 2026.10.08 | ₩8,080 | ₩8,080 | ₩7,559 | ₩7,559 | -6.45% | 1만 |
| 2026.10.07 | ₩8,468 | ₩8,468 | ₩7,907 | ₩8,241 | -2.68% | 7.3천 |
| 2026.10.06 | ₩8,828 | ₩8,988 | ₩8,134 | ₩8,347 | -5.45% | 2.8만 |
| 2026.10.05 | ₩8,855 | ₩9,149 | ₩8,174 | ₩8,361 | -5.58% | 4.6만 |
| 2026.10.02 | ₩7,773 | ₩8,695 | ₩7,773 | ₩8,695 | +11.86% | 4.3천 |
| 2026.10.01 | ₩7,920 | ₩8,234 | ₩7,920 | ₩8,234 | +3.96% | 900 |
| 2026.09.30 | ₩8,174 | ₩8,174 | ₩8,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,174 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩8,214 | ₩8,561 | ₩8,160 | ₩8,160 | -0.65% | 3.2천 |
|---|
| 2026.09.28 | ₩8,574 | ₩9,082 | ₩8,454 | ₩8,454 | -1.40% | 1.3만 |
|---|
| 2026.09.25 | ₩8,461 | ₩8,681 | ₩8,254 | ₩8,681 | +2.60% | 4.5천 |
|---|
| 2026.09.24 | ₩8,214 | ₩8,681 | ₩8,174 | ₩8,681 | +5.69% | 4.2천 |
|---|
| 2026.09.23 | ₩7,933 | ₩8,347 | ₩7,800 | ₩8,347 | +5.22% | 1.1만 |
|---|
| 2026.09.22 | ₩7,826 | ₩8,361 | ₩7,372 | ₩8,080 | +3.24% | 1.3만 |
|---|
| 2026.09.21 | ₩7,813 | ₩7,987 | ₩7,706 | ₩7,973 | +2.05% | 3.1만 |
|---|
| 2026.09.18 | ₩8,027 | ₩8,027 | ₩7,640 | ₩7,813 | -2.66% | 10.7만 |
|---|
| 2026.09.17 | ₩7,826 | ₩7,960 | ₩7,493 | ₩7,960 | +1.71% | 7.9천 |
|---|
| 2026.09.16 | ₩7,947 | ₩8,120 | ₩7,533 | ₩7,840 | -1.34% | 8천 |
|---|
| 2026.09.15 | ₩8,147 | ₩8,147 | ₩7,840 | ₩8,107 | -0.49% | 4.6천 |
|---|
| 2026.09.14 | ₩8,508 | ₩8,508 | ₩8,147 | ₩8,147 | -4.24% | 7.8천 |
|---|
| 2026.09.11 | ₩8,321 | ₩8,481 | ₩8,281 | ₩8,281 | -0.48% | 4.3천 |
|---|
| 2026.09.10 | ₩8,735 | ₩8,735 | ₩8,354 | ₩8,428 | -3.52% | 1.6만 |
|---|
| 2026.09.09 | ₩8,374 | ₩8,735 | ₩8,374 | ₩8,668 | +3.51% | 4.5만 |
|---|
| 2026.09.08 | ₩8,534 | ₩8,628 | ₩7,773 | ₩8,374 | -1.88% | 6.5만 |
|---|
| 2026.09.04 | ₩8,334 | ₩8,428 | ₩8,174 | ₩8,401 | +0.80% | 9천 |
|---|
| 2026.09.03 | ₩8,414 | ₩8,428 | ₩8,214 | ₩8,334 | -0.95% | 3천 |
|---|
| 2026.09.02 | ₩8,361 | ₩8,361 | ₩8,067 | ₩8,160 | -2.40% | 5.9천 |
|---|
| 2026.09.01 | ₩8,588 | ₩8,641 | ₩8,281 | ₩8,334 | -2.95% | 1.6만 |
|---|
| 2026.08.31 | ₩8,428 | ₩8,655 | ₩8,281 | ₩8,521 | +1.11% | 4.6만 |
|---|
| 2026.08.28 | ₩8,655 | ₩8,842 | ₩8,363 | ₩8,363 | -3.36% | 4.4천 |
|---|
| 2026.08.27 | ₩8,922 | ₩9,042 | ₩8,067 | ₩8,641 | -3.14% | 1.6만 |
|---|
| 2026.08.26 | ₩8,548 | ₩9,135 | ₩7,973 | ₩8,715 | +1.95% | 3.4만 |
|---|
| 2026.08.25 | ₩8,614 | ₩8,775 | ₩8,347 | ₩8,521 | -1.09% | 8천 |
|---|
| 2026.08.24 | ₩9,069 | ₩9,069 | ₩8,481 | ₩8,628 | -4.86% | 1.6만 |
|---|
| 2026.08.21 | ₩9,269 | ₩9,656 | ₩9,042 | ₩9,269 | 0.00% | 6.4만 |
|---|
| 2026.08.20 | ₩9,376 | ₩9,589 | ₩9,175 | ₩9,416 | +0.43% | 8.9만 |
|---|
| 2026.08.19 | ₩9,402 | ₩9,549 | ₩9,202 | ₩9,322 | -0.85% | 5.9만 |
|---|
| 2026.08.18 | ₩9,162 | ₩9,630 | ₩8,975 | ₩9,376 | +2.33% | 4.5만 |
|---|
| 2026.08.17 | ₩9,897 | ₩10,351 | ₩8,855 | ₩9,122 | -7.83% | 2.1만 |
|---|
| 2026.08.14 | ₩10,017 | ₩10,117 | ₩10,017 | ₩10,097 | +0.80% | 4.7천 |
|---|
| 2026.08.13 | ₩9,716 | ₩10,355 | ₩9,716 | ₩10,124 | +4.19% | 1.3만 |
|---|
| 2026.08.12 | ₩10,872 | ₩10,872 | ₩9,910 | ₩10,124 | -6.88% | 5천 |
|---|
| 2026.08.11 | ₩10,992 | ₩11,099 | ₩10,685 | ₩10,685 | -2.79% | 6.3천 |
|---|
| 2026.08.10 | ₩11,486 | ₩11,486 | ₩10,952 | ₩10,992 | -4.30% | 18.7만 |
|---|
| 2026.08.07 | ₩12,087 | ₩12,541 | ₩11,446 | ₩11,646 | -3.65% | 7.8천 |
|---|
| 2026.08.06 | ₩11,740 | ₩12,294 | ₩11,366 | ₩11,553 | -1.59% | 4.2만 |
|---|
| 2026.08.05 | ₩12,367 | ₩12,581 | ₩11,740 | ₩11,740 | -5.08% | 1.1만 |
|---|
| 2026.08.04 | ₩11,566 | ₩13,089 | ₩11,352 | ₩12,541 | +8.43% | 10.8만 |
|---|
| 2026.08.03 | ₩12,194 | ₩12,768 | ₩11,927 | ₩11,927 | -2.19% | 7.3만 |
|---|
| 2026.07.31 | ₩12,488 | ₩12,888 | ₩11,947 | ₩12,034 | -3.64% | 6.7만 |
|---|
| 2026.07.30 | ₩12,995 | ₩12,995 | ₩12,421 | ₩12,755 | -1.85% | 8.5천 |
|---|
| 2026.07.29 | ₩12,862 | ₩13,142 | ₩11,940 | ₩12,835 | -0.21% | 9.1만 |
|---|
| 2026.07.28 | ₩11,272 | ₩12,221 | ₩11,219 | ₩11,766 | +4.38% | 3.9만 |
|---|
| 2026.07.27 | ₩11,179 | ₩11,994 | ₩10,992 | ₩11,473 | +2.63% | 2.4만 |
|---|
| 2026.07.24 | ₩11,032 | ₩11,139 | ₩10,925 | ₩10,945 | -0.79% | 1.9천 |
|---|
| 2026.07.23 | ₩10,845 | ₩10,965 | ₩10,832 | ₩10,858 | +0.12% | 3.7천 |
|---|
| 2026.07.22 | ₩11,246 | ₩11,286 | ₩10,751 | ₩11,139 | -0.95% | 1만 |
|---|
| 2026.07.21 | ₩11,252 | ₩11,326 | ₩11,019 | ₩11,019 | -2.08% | 1.9만 |
|---|
| 2026.07.20 | ₩11,533 | ₩11,533 | ₩11,059 | ₩11,206 | -2.84% | 6.3천 |
|---|
| 2026.07.17 | ₩11,165 | ₩11,720 | ₩10,965 | ₩11,232 | +0.60% | 11.8만 |
|---|
| 2026.07.16 | ₩11,085 | ₩12,034 | ₩11,045 | ₩11,379 | +2.65% | 55.5만 |
|---|
| 2026.07.15 | ₩11,392 | ₩11,538 | ₩11,392 | ₩11,392 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩11,219 | ₩11,259 | ₩10,912 | ₩11,232 | +0.12% | 1.5만 |
|---|
| 2026.07.13 | ₩10,952 | ₩11,660 | ₩10,832 | ₩11,219 | +2.44% | 2.6만 |
|---|
| 2026.07.10 | ₩11,165 | ₩11,165 | ₩11,019 | ₩11,019 | -1.32% | 8.4천 |
|---|
| 2026.07.09 | ₩11,593 | ₩11,593 | ₩11,085 | ₩11,339 | -2.19% | 6.5천 |
|---|
| 2026.07.08 | ₩11,473 | ₩11,766 | ₩10,938 | ₩11,633 | +1.40% | 15.6만 |
|---|
| 2026.07.07 | ₩12,274 | ₩12,274 | ₩10,898 | ₩11,152 | -9.14% | 2.2만 |
|---|
| 2026.07.06 | ₩12,060 | ₩12,488 | ₩11,513 | ₩12,488 | +3.54% | 11만 |
|---|
| 2026.07.02 | ₩12,234 | ₩13,129 | ₩12,047 | ₩12,448 | +1.75% | 1.4만 |
|---|
| 2026.07.01 | ₩12,955 | ₩12,955 | ₩11,579 | ₩12,034 | -7.11% | 5.1만 |
|---|
| 2026.06.30 | ₩12,621 | ₩13,155 | ₩11,419 | ₩12,875 | +2.01% | 3.1만 |
|---|
| 2026.06.29 | ₩11,419 | ₩12,595 | ₩11,419 | ₩12,501 | +9.47% | 12.3만 |
|---|
| 2026.06.26 | ₩11,085 | ₩11,953 | ₩11,059 | ₩11,686 | +5.42% | 8.1천 |
|---|
| 2026.06.25 | ₩10,978 | ₩11,660 | ₩10,404 | ₩11,179 | +1.82% | 22만 |
|---|
| 2026.06.24 | ₩10,698 | ₩11,112 | ₩10,685 | ₩10,765 | +0.62% | 2.8만 |
|---|
| 2026.06.23 | ₩10,404 | ₩11,112 | ₩10,380 | ₩11,059 | +6.29% | 5만 |
|---|
| 2026.06.22 | ₩10,284 | ₩10,698 | ₩10,030 | ₩10,297 | +0.13% | 1.3만 |
|---|
| 2026.06.18 | ₩10,685 | ₩11,112 | ₩10,097 | ₩10,164 | -4.87% | 8.8천 |
|---|
| 2026.06.17 | ₩10,952 | ₩11,246 | ₩10,377 | ₩10,551 | -3.66% | 2.1만 |
|---|
| 2026.06.16 | ₩10,751 | ₩11,059 | ₩10,725 | ₩10,725 | -0.25% | 7.4천 |
|---|
| 2026.06.15 | ₩10,391 | ₩11,526 | ₩10,391 | ₩10,978 | +5.66% | 3천 |
|---|
| 2026.06.12 | ₩9,763 | ₩10,685 | ₩9,763 | ₩10,391 | +6.43% | 1.5만 |
|---|
| 2026.06.11 | ₩11,486 | ₩14,705 | ₩9,349 | ₩9,950 | -13.37% | 18.7만 |
|---|
| 2026.06.10 | ₩12,020 | ₩12,354 | ₩11,085 | ₩11,486 | -4.44% | 4.2만 |
|---|
| 2026.06.09 | ₩11,366 | ₩12,007 | ₩11,312 | ₩12,007 | +5.64% | 1.7만 |
|---|
| 2026.06.08 | ₩11,352 | ₩11,352 | ₩11,352 | ₩11,352 | 0.00% | 2천 |
|---|
| 2026.06.05 | ₩11,352 | ₩12,020 | ₩11,032 | ₩11,032 | -2.82% | 1만 |
|---|
| 2026.06.04 | ₩11,475 | ₩11,475 | ₩11,475 | ₩11,475 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩11,606 | ₩11,606 | ₩11,406 | ₩11,593 | -0.12% | 3천 |
|---|
| 2026.06.02 | ₩11,165 | ₩11,352 | ₩11,165 | ₩11,352 | +1.67% | 1.5천 |
|---|
| 2026.06.01 | ₩11,392 | ₩11,686 | ₩10,952 | ₩11,593 | +1.76% | 2.7만 |
|---|
| 2026.05.29 | ₩11,499 | ₩12,007 | ₩11,446 | ₩11,459 | -0.35% | 3.3천 |
|---|
| 2026.05.28 | ₩11,673 | ₩12,194 | ₩11,486 | ₩11,900 | +1.95% | 5.5천 |
|---|
| 2026.05.27 | ₩13,102 | ₩13,607 | ₩11,620 | ₩12,421 | -5.20% | 4.4만 |
|---|
| 2026.05.26 | ₩12,968 | ₩13,443 | ₩12,962 | ₩13,209 | +1.85% | 1.8천 |
|---|
| 2026.05.22 | ₩12,154 | ₩12,608 | ₩11,820 | ₩12,581 | +3.52% | 7.8천 |
|---|
| 2026.05.21 | ₩13,770 | ₩16,962 | ₩11,246 | ₩12,154 | -11.74% | 12.1만 |
|---|
| 2026.05.20 | ₩14,224 | ₩14,224 | ₩13,449 | ₩14,211 | -0.09% | 3천 |
|---|
| 2026.05.19 | ₩13,169 | ₩14,291 | ₩12,568 | ₩14,224 | +8.01% | 1.6만 |
|---|
| 2026.05.18 | ₩13,369 | ₩13,369 | ₩12,406 | ₩12,895 | -3.55% | 4.2천 |
|---|
| 2026.05.15 | ₩14,024 | ₩14,024 | ₩12,180 | ₩12,688 | -9.52% | 1.1만 |
|---|
| 2026.05.14 | ₩11,352 | ₩14,024 | ₩11,352 | ₩12,822 | +12.94% | 3.2만 |
|---|
| 2026.05.13 | ₩11,433 | ₩12,347 | ₩11,433 | ₩11,446 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩11,232 | ₩18,658 | ₩9,563 | ₩10,751 | -4.28% | 31.4만 |
|---|
| 2026.05.11 | ₩10,431 | ₩11,272 | ₩10,431 | ₩11,219 | +7.55% | 3.3천 |
|---|
| 2026.05.08 | ₩10,605 | ₩11,439 | ₩10,605 | ₩10,631 | +0.25% | 2.5천 |
|---|
| 2026.05.07 | ₩10,685 | ₩11,499 | ₩10,685 | ₩10,856 | +1.60% | 3.1천 |
|---|
| 2026.05.06 | ₩10,978 | ₩10,978 | ₩10,978 | ₩10,978 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩10,992 | ₩10,992 | ₩10,972 | ₩10,972 | -0.18% | 2.2천 |
|---|
| 2026.05.04 | ₩10,698 | ₩11,105 | ₩10,685 | ₩10,685 | -0.12% | 2.4천 |
|---|
| 2026.05.01 | ₩11,139 | ₩11,145 | ₩10,685 | ₩10,685 | -4.08% | 1.9천 |
|---|
| 2026.04.30 | ₩10,725 | ₩10,725 | ₩10,725 | ₩10,725 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩10,791 | ₩10,791 | ₩10,725 | ₩10,725 | -0.62% | 1.1천 |
|---|
| 2026.04.28 | ₩10,992 | ₩10,992 | ₩10,992 | ₩10,992 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩10,645 | ₩10,765 | ₩10,645 | ₩10,765 | +1.13% | 500 |
|---|
| 2026.04.24 | ₩10,872 | ₩11,339 | ₩10,698 | ₩10,985 | +1.04% | 3.2천 |
|---|
| 2026.04.23 | ₩10,751 | ₩11,352 | ₩10,751 | ₩11,352 | +5.59% | 5.5천 |
|---|
| 2026.04.22 | ₩10,773 | ₩11,159 | ₩10,698 | ₩10,698 | -0.69% | 2.8천 |
|---|
| 2026.04.21 | ₩11,005 | ₩11,019 | ₩10,905 | ₩11,019 | +0.12% | 2천 |
|---|
| 2026.04.20 | ₩10,564 | ₩11,379 | ₩10,564 | ₩11,379 | +7.71% | 600 |
|---|
| 2026.04.17 | ₩10,938 | ₩10,938 | ₩10,938 | ₩10,938 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩10,685 | ₩10,686 | ₩10,564 | ₩10,615 | -0.65% | 1.4천 |
|---|
| 2026.04.15 | ₩11,139 | ₩11,573 | ₩10,564 | ₩10,564 | -5.16% | 5천 |
|---|
| 2026.04.14 | ₩10,765 | ₩11,700 | ₩10,524 | ₩10,524 | -2.23% | 6천 |
|---|
| 2026.04.13 | ₩11,352 | ₩11,352 | ₩10,765 | ₩10,872 | -4.24% | 1.5천 |
|---|
| 2026.04.10 | ₩10,832 | ₩10,832 | ₩10,832 | ₩10,832 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩10,765 | ₩11,606 | ₩10,765 | ₩10,832 | +0.62% | 900 |
|---|
| 2026.04.08 | ₩11,032 | ₩11,032 | ₩10,765 | ₩10,765 | -2.42% | 600 |
|---|
| 2026.04.07 | ₩10,965 | ₩11,079 | ₩10,965 | ₩11,079 | +1.04% | 500 |
|---|
| 2026.04.06 | ₩10,818 | ₩11,286 | ₩10,765 | ₩11,272 | +4.20% | 3.2천 |
|---|
| 2026.04.02 | ₩11,072 | ₩11,072 | ₩11,072 | ₩11,072 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,885 | ₩11,072 | ₩10,711 | ₩11,072 | +1.72% | 5.8천 |
|---|
| 2026.03.31 | ₩11,379 | ₩11,379 | ₩11,379 | ₩11,379 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩10,738 | ₩11,453 | ₩10,738 | ₩11,145 | +3.79% | 800 |
|---|
| 2026.03.27 | ₩10,897 | ₩10,897 | ₩10,897 | ₩10,897 | 0.00% | 600 |
|---|
| 2026.03.26 | ₩12,020 | ₩12,020 | ₩11,152 | ₩11,152 | -7.22% | 700 |
|---|
| 2026.03.25 | ₩11,152 | ₩11,239 | ₩10,952 | ₩11,239 | +0.78% | 1.1천 |
|---|
| 2026.03.24 | ₩11,980 | ₩11,980 | ₩11,019 | ₩11,379 | -5.02% | 1.2천 |
|---|
| 2026.03.23 | ₩11,967 | ₩11,967 | ₩11,967 | ₩11,967 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩11,352 | ₩11,913 | ₩11,352 | ₩11,913 | +4.94% | 4.8천 |
|---|
| 2026.03.19 | ₩10,952 | ₩11,352 | ₩10,952 | ₩11,212 | +2.38% | 1천 |
|---|
| 2026.03.18 | ₩10,805 | ₩11,620 | ₩10,805 | ₩11,579 | +7.17% | 900 |
|---|
| 2026.03.17 | ₩11,232 | ₩11,232 | ₩11,232 | ₩11,232 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩10,885 | ₩11,620 | ₩10,885 | ₩11,579 | +6.38% | 1.7천 |
|---|
| 2026.03.13 | ₩11,271 | ₩11,271 | ₩10,845 | ₩10,845 | -3.78% | 900 |
|---|
| 2026.03.12 | ₩11,286 | ₩11,286 | ₩11,286 | ₩11,286 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,286 | ₩11,286 | ₩11,286 | ₩11,286 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩11,286 | ₩11,286 | ₩11,286 | ₩11,286 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩10,725 | ₩11,593 | ₩10,725 | ₩11,246 | +4.86% | 1.9천 |
|---|
| 2026.03.06 | ₩10,711 | ₩11,016 | ₩10,711 | ₩10,818 | +1.00% | 1.7천 |
|---|
| 2026.03.05 | ₩11,085 | ₩11,593 | ₩11,085 | ₩11,553 | +4.22% | 2.3천 |
|---|
| 2026.03.04 | ₩10,711 | ₩11,593 | ₩10,711 | ₩11,593 | +8.23% | 1천 |
|---|
| 2026.03.03 | ₩11,125 | ₩11,239 | ₩11,125 | ₩11,239 | +1.02% | 1.7천 |
|---|
| 2026.03.02 | ₩10,711 | ₩11,145 | ₩10,711 | ₩11,127 | +3.88% | 1.2천 |
|---|
| 2026.02.27 | ₩11,766 | ₩11,766 | ₩10,818 | ₩10,818 | -8.06% | 3천 |
|---|
| 2026.02.26 | ₩11,459 | ₩11,750 | ₩10,711 | ₩10,711 | -6.53% | 9.9천 |
|---|
| 2026.02.25 | ₩11,686 | ₩11,847 | ₩11,419 | ₩11,419 | -2.29% | 1.7천 |
|---|
| 2026.02.24 | ₩11,686 | ₩11,686 | ₩11,686 | ₩11,686 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩11,579 | ₩11,686 | ₩11,579 | ₩11,686 | +0.92% | 500 |
|---|
| 2026.02.20 | ₩11,766 | ₩11,766 | ₩11,766 | ₩11,766 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩11,980 | ₩12,421 | ₩11,964 | ₩12,207 | +1.90% | 3.1천 |
|---|
| 2026.02.18 | ₩11,820 | ₩13,383 | ₩11,620 | ₩12,354 | +4.52% | 3.6천 |
|---|
| 2026.02.17 | ₩10,992 | ₩11,833 | ₩10,992 | ₩11,268 | +2.52% | 4.1천 |
|---|
| 2026.02.13 | ₩12,247 | ₩12,982 | ₩11,045 | ₩11,045 | -9.81% | 1.7천 |
|---|
| 2026.02.12 | ₩11,726 | ₩12,020 | ₩11,726 | ₩11,753 | +0.23% | 2.1천 |
|---|
| 2026.02.11 | ₩11,673 | ₩11,967 | ₩11,661 | ₩11,661 | -0.10% | 1.9천 |
|---|
| 2026.02.10 | ₩11,700 | ₩11,700 | ₩11,700 | ₩11,700 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩11,847 | ₩12,020 | ₩11,847 | ₩11,953 | +0.90% | 700 |
|---|
| 2026.02.06 | ₩12,087 | ₩12,621 | ₩12,087 | ₩12,127 | +0.33% | 1.3천 |
|---|
| 2026.02.05 | ₩12,367 | ₩12,628 | ₩12,119 | ₩12,628 | +2.11% | 1천 |
|---|
| 2026.02.04 | ₩12,034 | ₩12,401 | ₩11,352 | ₩12,358 | +2.70% | 1.8천 |
|---|
| 2026.02.03 | ₩11,887 | ₩11,887 | ₩11,887 | ₩11,887 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩14,691 | ₩15,166 | ₩12,648 | ₩12,862 | -12.45% | 1.4만 |
|---|
| 2026.01.30 | ₩14,478 | ₩15,680 | ₩14,130 | ₩14,731 | +1.75% | 4.9천 |
|---|
| 2026.01.29 | ₩14,958 | ₩15,199 | ₩13,770 | ₩15,199 | +1.61% | 6.8천 |
|---|
| 2026.01.28 | ₩14,090 | ₩16,014 | ₩13,711 | ₩15,192 | +7.82% | 1.9만 |
|---|
| 2026.01.27 | ₩13,356 | ₩14,144 | ₩13,356 | ₩14,144 | +5.90% | 3.9천 |
|---|
| 2026.01.26 | ₩13,823 | ₩13,823 | ₩13,264 | ₩13,449 | -2.71% | 1.5천 |
|---|
| 2026.01.23 | ₩13,383 | ₩14,144 | ₩13,289 | ₩13,289 | -0.70% | 3.9천 |
|---|
| 2026.01.22 | ₩13,716 | ₩14,317 | ₩13,289 | ₩14,144 | +3.12% | 6천 |
|---|
| 2026.01.21 | ₩14,064 | ₩14,591 | ₩13,730 | ₩13,743 | -2.28% | 5.3천 |
|---|
| 2026.01.20 | ₩13,650 | ₩14,224 | ₩13,516 | ₩14,064 | +3.03% | 1.4만 |
|---|
| 2026.01.16 | ₩12,862 | ₩14,157 | ₩12,573 | ₩13,650 | +6.13% | 2.8천 |
|---|
| 2026.01.15 | ₩13,369 | ₩13,823 | ₩13,089 | ₩13,196 | -1.30% | 8.7천 |
|---|
| 2026.01.14 | ₩13,262 | ₩13,356 | ₩12,167 | ₩13,356 | +0.70% | 3.3천 |
|---|
| 2026.01.13 | ₩12,554 | ₩13,289 | ₩12,287 | ₩12,661 | +0.85% | 5.3천 |
|---|
| 2026.01.12 | ₩12,020 | ₩12,354 | ₩12,020 | ₩12,354 | +2.78% | 5.1천 |
|---|
| 2026.01.09 | ₩11,766 | ₩12,421 | ₩11,686 | ₩12,034 | +2.27% | 1.3만 |
|---|
| 2026.01.08 | ₩11,566 | ₩12,020 | ₩10,965 | ₩11,967 | +3.46% | 1.6만 |
|---|
| 2026.01.07 | ₩10,952 | ₩11,352 | ₩10,845 | ₩10,970 | +0.17% | 2.1천 |
|---|
| 2026.01.06 | ₩11,660 | ₩11,726 | ₩11,339 | ₩11,339 | -2.75% | 1.5천 |
|---|
| 2026.01.05 | ₩11,232 | ₩11,232 | ₩10,444 | ₩10,950 | -2.51% | 3천 |
|---|
| 2026.01.02 | ₩11,206 | ₩11,513 | ₩11,206 | ₩11,486 | +2.50% | 1.9천 |
|---|
| 2025.12.31 | ₩10,925 | ₩11,686 | ₩10,925 | ₩11,071 | +1.33% | 1.5만 |
|---|
| 2025.12.30 | ₩11,339 | ₩11,352 | ₩10,777 | ₩11,105 | -2.06% | 2.4천 |
|---|
| 2025.12.29 | ₩10,832 | ₩11,352 | ₩10,377 | ₩10,865 | +0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩10,538 | ₩11,192 | ₩10,538 | ₩11,165 | +5.96% | 2.1천 |
|---|
| 2025.12.24 | ₩10,885 | ₩10,938 | ₩10,563 | ₩10,938 | +0.49% | 2.2천 |
|---|
| 2025.12.23 | ₩10,411 | ₩11,059 | ₩10,411 | ₩11,059 | +6.22% | 1.6천 |
|---|
| 2025.12.22 | ₩10,584 | ₩11,045 | ₩10,484 | ₩11,045 | +4.35% | 1.9천 |
|---|
| 2025.12.19 | ₩10,271 | ₩10,818 | ₩10,271 | ₩10,805 | +5.20% | 3.7천 |
|---|
| 2025.12.18 | ₩10,832 | ₩10,872 | ₩10,818 | ₩10,818 | -0.12% | 1.6천 |
|---|
| 2025.12.17 | ₩10,244 | ₩11,072 | ₩10,244 | ₩11,072 | +8.08% | 3.2천 |
|---|
| 2025.12.16 | ₩10,551 | ₩10,638 | ₩10,057 | ₩10,484 | -0.63% | 3.3천 |
|---|
| 2025.12.15 | ₩10,952 | ₩10,952 | ₩9,882 | ₩10,098 | -7.79% | 3.1천 |
|---|
| 2025.12.12 | ₩10,685 | ₩10,685 | ₩9,937 | ₩10,671 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩10,057 | ₩10,858 | ₩9,883 | ₩10,551 | +4.91% | 3.6천 |
|---|
| 2025.12.10 | ₩10,685 | ₩10,965 | ₩10,017 | ₩10,070 | -5.75% | 2.3천 |
|---|
| 2025.12.09 | ₩10,257 | ₩10,952 | ₩9,863 | ₩10,952 | +6.77% | 6.3천 |
|---|
| 2025.12.08 | ₩9,710 | ₩10,244 | ₩9,710 | ₩10,204 | +5.09% | 2천 |
|---|
| 2025.12.05 | ₩9,716 | ₩10,110 | ₩9,416 | ₩9,683 | -0.34% | 6.4천 |
|---|
| 2025.12.04 | ₩9,950 | ₩10,484 | ₩9,616 | ₩10,124 | +1.74% | 3.9천 |
|---|
| 2025.12.03 | ₩9,589 | ₩10,337 | ₩9,563 | ₩10,284 | +7.24% | 3.5천 |
|---|
| 2025.12.02 | ₩10,418 | ₩10,658 | ₩9,389 | ₩9,750 | -6.41% | 8.9천 |
|---|
| 2025.12.01 | ₩10,150 | ₩10,685 | ₩10,024 | ₩10,440 | +2.86% | 2.1천 |
|---|
| 2025.11.28 | ₩10,551 | ₩10,551 | ₩10,551 | ₩10,551 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩9,806 | ₩10,351 | ₩9,683 | ₩10,017 | +2.15% | 6.1천 |
|---|
| 2025.11.25 | ₩10,066 | ₩10,066 | ₩10,066 | ₩10,066 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩10,337 | ₩10,337 | ₩9,814 | ₩10,231 | -1.03% | 2.8천 |
|---|
| 2025.11.21 | ₩10,190 | ₩10,685 | ₩9,870 | ₩10,685 | +4.85% | 2.3천 |
|---|
| 2025.11.20 | ₩11,019 | ₩11,043 | ₩10,317 | ₩10,317 | -6.36% | 8.5천 |
|---|
| 2025.11.19 | ₩11,019 | ₩11,019 | ₩10,003 | ₩11,005 | -0.12% | 1.7천 |
|---|
| 2025.11.18 | ₩10,685 | ₩10,685 | ₩10,685 | ₩10,685 | 0.00% | 700 |
|---|
| 2025.11.17 | ₩10,324 | ₩10,738 | ₩10,017 | ₩10,551 | +2.20% | 1.1만 |
|---|
| 2025.11.14 | ₩10,351 | ₩10,671 | ₩10,257 | ₩10,618 | +2.58% | 1.2만 |
|---|
| 2025.11.13 | ₩10,404 | ₩10,487 | ₩10,351 | ₩10,487 | +0.80% | 1.8천 |
|---|
| 2025.11.12 | ₩10,213 | ₩10,745 | ₩10,213 | ₩10,531 | +3.11% | 1.4천 |
|---|
| 2025.11.11 | ₩10,030 | ₩10,484 | ₩10,030 | ₩10,484 | +4.53% | 2.2천 |
|---|
| 2025.11.10 | ₩10,017 | ₩10,404 | ₩9,616 | ₩10,404 | +3.87% | 4.8천 |
|---|
| 2025.11.07 | ₩11,352 | ₩11,433 | ₩10,284 | ₩10,484 | -7.65% | 1.9만 |
|---|
| 2025.11.06 | ₩12,034 | ₩12,034 | ₩11,352 | ₩11,686 | -2.89% | 1.4천 |
|---|
| 2025.11.05 | ₩12,287 | ₩12,287 | ₩11,887 | ₩12,034 | -2.07% | 2.6천 |
|---|
| 2025.11.04 | ₩12,247 | ₩12,261 | ₩12,047 | ₩12,261 | +0.11% | 2.2천 |
|---|
| 2025.11.03 | ₩12,728 | ₩12,848 | ₩12,314 | ₩12,314 | -3.25% | 2.1천 |
|---|
| 2025.10.31 | ₩12,728 | ₩12,728 | ₩12,728 | ₩12,728 | 0.00% | 1천 |
|---|
| 2025.10.30 | ₩13,102 | ₩13,115 | ₩12,701 | ₩12,902 | -1.53% | 2.7천 |
|---|
| 2025.10.29 | ₩12,942 | ₩13,115 | ₩12,688 | ₩13,115 | +1.34% | 2.3천 |
|---|
| 2025.10.28 | ₩12,273 | ₩13,062 | ₩12,247 | ₩13,062 | +6.43% | 3.2천 |
|---|
| 2025.10.27 | ₩13,022 | ₩13,175 | ₩12,661 | ₩12,661 | -2.77% | 2.8천 |
|---|
| 2025.10.24 | ₩13,009 | ₩13,463 | ₩13,009 | ₩13,329 | +2.46% | 1.4천 |
|---|
| 2025.10.23 | ₩13,022 | ₩13,396 | ₩12,862 | ₩12,955 | -0.51% | 2.9천 |
|---|
| 2025.10.22 | ₩13,222 | ₩13,356 | ₩12,768 | ₩12,782 | -3.33% | 1.8천 |
|---|
| 2025.10.21 | ₩13,690 | ₩13,690 | ₩13,075 | ₩13,075 | -4.49% | 1.7천 |
|---|
| 2025.10.20 | ₩13,329 | ₩13,489 | ₩12,908 | ₩13,155 | -1.30% | 4.2천 |
|---|
| 2025.10.17 | ₩12,768 | ₩13,209 | ₩12,261 | ₩13,155 | +3.03% | 5.1천 |
|---|
| 2025.10.16 | ₩12,688 | ₩13,316 | ₩12,688 | ₩13,035 | +2.74% | 3.1천 |
|---|
| 2025.10.15 | ₩12,635 | ₩12,995 | ₩12,581 | ₩12,862 | +1.80% | 1.1천 |
|---|
| 2025.10.14 | ₩12,835 | ₩13,209 | ₩12,835 | ₩13,022 | +1.46% | 1.8천 |
|---|
| 2025.10.13 | ₩13,196 | ₩13,209 | ₩12,701 | ₩12,701 | -3.74% | 2.7천 |
|---|
| 2025.10.10 | ₩13,102 | ₩13,476 | ₩12,888 | ₩12,888 | -1.63% | 1.6천 |
|---|