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 | ₩7,545 | ₩7,545 | ₩7,545 | ₩7,545 | 0.00% | 0 |
| 2026.10.08 | ₩8,065 | ₩8,065 | ₩7,545 | ₩7,545 | -6.45% | 1만 |
| 2026.10.07 | ₩8,451 | ₩8,451 | ₩7,892 | ₩8,225 | -2.68% | 7.3천 |
| 2026.10.06 | ₩8,811 | ₩8,971 | ₩8,118 | ₩8,332 | -5.45% | 2.8만 |
| 2026.10.05 | ₩8,838 | ₩9,131 | ₩8,158 | ₩8,345 | -5.58% | 4.6만 |
| 2026.10.02 | ₩7,758 | ₩8,678 | ₩7,758 | ₩8,678 | +11.86% | 4.3천 |
| 2026.10.01 | ₩7,905 | ₩8,218 | ₩7,905 | ₩8,218 | +3.96% | 900 |
| 2026.09.30 | ₩8,158 | ₩8,158 | ₩8,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,158 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩8,198 | ₩8,545 | ₩8,145 | ₩8,145 | -0.65% | 3.2천 |
|---|
| 2026.09.28 | ₩8,558 | ₩9,065 | ₩8,438 | ₩8,438 | -1.40% | 1.3만 |
|---|
| 2026.09.25 | ₩8,445 | ₩8,665 | ₩8,238 | ₩8,665 | +2.60% | 4.5천 |
|---|
| 2026.09.24 | ₩8,198 | ₩8,665 | ₩8,158 | ₩8,665 | +5.69% | 4.2천 |
|---|
| 2026.09.23 | ₩7,918 | ₩8,332 | ₩7,785 | ₩8,332 | +5.22% | 1.1만 |
|---|
| 2026.09.22 | ₩7,812 | ₩8,345 | ₩7,358 | ₩8,065 | +3.24% | 1.3만 |
|---|
| 2026.09.21 | ₩7,798 | ₩7,972 | ₩7,692 | ₩7,958 | +2.05% | 3.1만 |
|---|
| 2026.09.18 | ₩8,012 | ₩8,012 | ₩7,625 | ₩7,798 | -2.66% | 10.7만 |
|---|
| 2026.09.17 | ₩7,812 | ₩7,945 | ₩7,478 | ₩7,945 | +1.71% | 7.9천 |
|---|
| 2026.09.16 | ₩7,932 | ₩8,105 | ₩7,518 | ₩7,825 | -1.34% | 8천 |
|---|
| 2026.09.15 | ₩8,132 | ₩8,132 | ₩7,825 | ₩8,092 | -0.49% | 4.6천 |
|---|
| 2026.09.14 | ₩8,491 | ₩8,491 | ₩8,132 | ₩8,132 | -4.24% | 7.8천 |
|---|
| 2026.09.11 | ₩8,305 | ₩8,465 | ₩8,265 | ₩8,265 | -0.48% | 4.3천 |
|---|
| 2026.09.10 | ₩8,718 | ₩8,718 | ₩8,338 | ₩8,411 | -3.52% | 1.6만 |
|---|
| 2026.09.09 | ₩8,358 | ₩8,718 | ₩8,358 | ₩8,651 | +3.51% | 4.5만 |
|---|
| 2026.09.08 | ₩8,518 | ₩8,611 | ₩7,758 | ₩8,358 | -1.88% | 6.5만 |
|---|
| 2026.09.04 | ₩8,318 | ₩8,411 | ₩8,158 | ₩8,385 | +0.80% | 9천 |
|---|
| 2026.09.03 | ₩8,398 | ₩8,411 | ₩8,198 | ₩8,318 | -0.95% | 3천 |
|---|
| 2026.09.02 | ₩8,345 | ₩8,345 | ₩8,052 | ₩8,145 | -2.40% | 5.9천 |
|---|
| 2026.09.01 | ₩8,571 | ₩8,625 | ₩8,265 | ₩8,318 | -2.95% | 1.6만 |
|---|
| 2026.08.31 | ₩8,411 | ₩8,638 | ₩8,265 | ₩8,505 | +1.11% | 4.6만 |
|---|
| 2026.08.28 | ₩8,638 | ₩8,825 | ₩8,347 | ₩8,347 | -3.36% | 4.4천 |
|---|
| 2026.08.27 | ₩8,905 | ₩9,025 | ₩8,052 | ₩8,625 | -3.14% | 1.6만 |
|---|
| 2026.08.26 | ₩8,531 | ₩9,118 | ₩7,958 | ₩8,698 | +1.95% | 3.4만 |
|---|
| 2026.08.25 | ₩8,598 | ₩8,758 | ₩8,332 | ₩8,505 | -1.09% | 8천 |
|---|
| 2026.08.24 | ₩9,051 | ₩9,051 | ₩8,465 | ₩8,611 | -4.86% | 1.6만 |
|---|
| 2026.08.21 | ₩9,251 | ₩9,638 | ₩9,025 | ₩9,251 | 0.00% | 6.4만 |
|---|
| 2026.08.20 | ₩9,358 | ₩9,571 | ₩9,158 | ₩9,398 | +0.43% | 8.9만 |
|---|
| 2026.08.19 | ₩9,385 | ₩9,531 | ₩9,185 | ₩9,305 | -0.85% | 5.9만 |
|---|
| 2026.08.18 | ₩9,145 | ₩9,611 | ₩8,958 | ₩9,358 | +2.33% | 4.5만 |
|---|
| 2026.08.17 | ₩9,878 | ₩10,331 | ₩8,838 | ₩9,105 | -7.83% | 2.1만 |
|---|
| 2026.08.14 | ₩9,998 | ₩10,098 | ₩9,998 | ₩10,078 | +0.80% | 4.7천 |
|---|
| 2026.08.13 | ₩9,698 | ₩10,335 | ₩9,698 | ₩10,104 | +4.19% | 1.3만 |
|---|
| 2026.08.12 | ₩10,851 | ₩10,851 | ₩9,891 | ₩10,104 | -6.88% | 5천 |
|---|
| 2026.08.11 | ₩10,971 | ₩11,078 | ₩10,664 | ₩10,664 | -2.79% | 6.3천 |
|---|
| 2026.08.10 | ₩11,464 | ₩11,464 | ₩10,931 | ₩10,971 | -4.30% | 18.7만 |
|---|
| 2026.08.07 | ₩12,064 | ₩12,517 | ₩11,424 | ₩11,624 | -3.65% | 7.8천 |
|---|
| 2026.08.06 | ₩11,717 | ₩12,271 | ₩11,344 | ₩11,531 | -1.59% | 4.2만 |
|---|
| 2026.08.05 | ₩12,344 | ₩12,557 | ₩11,717 | ₩11,717 | -5.08% | 1.1만 |
|---|
| 2026.08.04 | ₩11,544 | ₩13,064 | ₩11,331 | ₩12,517 | +8.43% | 10.8만 |
|---|
| 2026.08.03 | ₩12,171 | ₩12,744 | ₩11,904 | ₩11,904 | -2.19% | 7.3만 |
|---|
| 2026.07.31 | ₩12,464 | ₩12,864 | ₩11,924 | ₩12,011 | -3.64% | 6.7만 |
|---|
| 2026.07.30 | ₩12,970 | ₩12,970 | ₩12,397 | ₩12,731 | -1.85% | 8.5천 |
|---|
| 2026.07.29 | ₩12,837 | ₩13,117 | ₩11,917 | ₩12,811 | -0.21% | 9.1만 |
|---|
| 2026.07.28 | ₩11,251 | ₩12,197 | ₩11,198 | ₩11,744 | +4.38% | 3.9만 |
|---|
| 2026.07.27 | ₩11,158 | ₩11,971 | ₩10,971 | ₩11,451 | +2.63% | 2.4만 |
|---|
| 2026.07.24 | ₩11,011 | ₩11,118 | ₩10,904 | ₩10,924 | -0.79% | 1.9천 |
|---|
| 2026.07.23 | ₩10,824 | ₩10,944 | ₩10,811 | ₩10,838 | +0.12% | 3.7천 |
|---|
| 2026.07.22 | ₩11,224 | ₩11,264 | ₩10,731 | ₩11,118 | -0.95% | 1만 |
|---|
| 2026.07.21 | ₩11,231 | ₩11,304 | ₩10,998 | ₩10,998 | -2.08% | 1.9만 |
|---|
| 2026.07.20 | ₩11,511 | ₩11,511 | ₩11,038 | ₩11,184 | -2.84% | 6.3천 |
|---|
| 2026.07.17 | ₩11,144 | ₩11,697 | ₩10,944 | ₩11,211 | +0.60% | 11.8만 |
|---|
| 2026.07.16 | ₩11,064 | ₩12,011 | ₩11,024 | ₩11,358 | +2.65% | 55.5만 |
|---|
| 2026.07.15 | ₩11,371 | ₩11,516 | ₩11,371 | ₩11,371 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩11,198 | ₩11,238 | ₩10,891 | ₩11,211 | +0.12% | 1.5만 |
|---|
| 2026.07.13 | ₩10,931 | ₩11,637 | ₩10,811 | ₩11,198 | +2.44% | 2.6만 |
|---|
| 2026.07.10 | ₩11,144 | ₩11,144 | ₩10,998 | ₩10,998 | -1.32% | 8.4천 |
|---|
| 2026.07.09 | ₩11,571 | ₩11,571 | ₩11,064 | ₩11,318 | -2.19% | 6.5천 |
|---|
| 2026.07.08 | ₩11,451 | ₩11,744 | ₩10,918 | ₩11,611 | +1.40% | 15.6만 |
|---|
| 2026.07.07 | ₩12,251 | ₩12,251 | ₩10,878 | ₩11,131 | -9.14% | 2.2만 |
|---|
| 2026.07.06 | ₩12,037 | ₩12,464 | ₩11,491 | ₩12,464 | +3.54% | 11만 |
|---|
| 2026.07.02 | ₩12,211 | ₩13,104 | ₩12,024 | ₩12,424 | +1.75% | 1.4만 |
|---|
| 2026.07.01 | ₩12,930 | ₩12,930 | ₩11,557 | ₩12,011 | -7.11% | 5.1만 |
|---|
| 2026.06.30 | ₩12,597 | ₩13,130 | ₩11,397 | ₩12,851 | +2.01% | 3.1만 |
|---|
| 2026.06.29 | ₩11,397 | ₩12,571 | ₩11,397 | ₩12,477 | +9.47% | 12.3만 |
|---|
| 2026.06.26 | ₩11,064 | ₩11,931 | ₩11,038 | ₩11,664 | +5.42% | 8.1천 |
|---|
| 2026.06.25 | ₩10,958 | ₩11,637 | ₩10,384 | ₩11,158 | +1.82% | 22만 |
|---|
| 2026.06.24 | ₩10,678 | ₩11,091 | ₩10,664 | ₩10,744 | +0.62% | 2.8만 |
|---|
| 2026.06.23 | ₩10,384 | ₩11,091 | ₩10,360 | ₩11,038 | +6.29% | 5만 |
|---|
| 2026.06.22 | ₩10,264 | ₩10,678 | ₩10,011 | ₩10,278 | +0.13% | 1.3만 |
|---|
| 2026.06.18 | ₩10,664 | ₩11,091 | ₩10,078 | ₩10,144 | -4.87% | 8.8천 |
|---|
| 2026.06.17 | ₩10,931 | ₩11,224 | ₩10,358 | ₩10,531 | -3.66% | 2.1만 |
|---|
| 2026.06.16 | ₩10,731 | ₩11,038 | ₩10,704 | ₩10,704 | -0.25% | 7.4천 |
|---|
| 2026.06.15 | ₩10,371 | ₩11,504 | ₩10,371 | ₩10,958 | +5.66% | 3천 |
|---|
| 2026.06.12 | ₩9,745 | ₩10,664 | ₩9,745 | ₩10,371 | +6.43% | 1.5만 |
|---|
| 2026.06.11 | ₩11,464 | ₩14,677 | ₩9,331 | ₩9,931 | -13.37% | 18.7만 |
|---|
| 2026.06.10 | ₩11,997 | ₩12,331 | ₩11,064 | ₩11,464 | -4.44% | 4.2만 |
|---|
| 2026.06.09 | ₩11,344 | ₩11,984 | ₩11,291 | ₩11,984 | +5.64% | 1.7만 |
|---|
| 2026.06.08 | ₩11,331 | ₩11,331 | ₩11,331 | ₩11,331 | 0.00% | 2천 |
|---|
| 2026.06.05 | ₩11,331 | ₩11,997 | ₩11,011 | ₩11,011 | -2.82% | 1만 |
|---|
| 2026.06.04 | ₩11,453 | ₩11,453 | ₩11,453 | ₩11,453 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩11,584 | ₩11,584 | ₩11,384 | ₩11,571 | -0.12% | 3천 |
|---|
| 2026.06.02 | ₩11,144 | ₩11,331 | ₩11,144 | ₩11,331 | +1.67% | 1.5천 |
|---|
| 2026.06.01 | ₩11,371 | ₩11,664 | ₩10,931 | ₩11,571 | +1.76% | 2.7만 |
|---|
| 2026.05.29 | ₩11,477 | ₩11,984 | ₩11,424 | ₩11,437 | -0.35% | 3.3천 |
|---|
| 2026.05.28 | ₩11,651 | ₩12,171 | ₩11,464 | ₩11,877 | +1.95% | 5.5천 |
|---|
| 2026.05.27 | ₩13,077 | ₩13,581 | ₩11,597 | ₩12,397 | -5.20% | 4.4만 |
|---|
| 2026.05.26 | ₩12,944 | ₩13,417 | ₩12,937 | ₩13,184 | +1.85% | 1.8천 |
|---|
| 2026.05.22 | ₩12,131 | ₩12,584 | ₩11,797 | ₩12,557 | +3.52% | 7.8천 |
|---|
| 2026.05.21 | ₩13,744 | ₩16,930 | ₩11,224 | ₩12,131 | -11.74% | 12.1만 |
|---|
| 2026.05.20 | ₩14,197 | ₩14,197 | ₩13,424 | ₩14,184 | -0.09% | 3천 |
|---|
| 2026.05.19 | ₩13,144 | ₩14,264 | ₩12,544 | ₩14,197 | +8.01% | 1.6만 |
|---|
| 2026.05.18 | ₩13,344 | ₩13,344 | ₩12,383 | ₩12,871 | -3.55% | 4.2천 |
|---|
| 2026.05.15 | ₩13,997 | ₩13,997 | ₩12,157 | ₩12,664 | -9.52% | 1.1만 |
|---|
| 2026.05.14 | ₩11,331 | ₩13,997 | ₩11,331 | ₩12,797 | +12.94% | 3.2만 |
|---|
| 2026.05.13 | ₩11,411 | ₩12,324 | ₩11,411 | ₩11,424 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩11,211 | ₩18,623 | ₩9,545 | ₩10,731 | -4.28% | 31.4만 |
|---|
| 2026.05.11 | ₩10,411 | ₩11,251 | ₩10,411 | ₩11,198 | +7.55% | 3.3천 |
|---|
| 2026.05.08 | ₩10,584 | ₩11,417 | ₩10,584 | ₩10,611 | +0.25% | 2.5천 |
|---|
| 2026.05.07 | ₩10,664 | ₩11,477 | ₩10,664 | ₩10,835 | +1.60% | 3.1천 |
|---|
| 2026.05.06 | ₩10,958 | ₩10,958 | ₩10,958 | ₩10,958 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩10,971 | ₩10,971 | ₩10,951 | ₩10,951 | -0.18% | 2.2천 |
|---|
| 2026.05.04 | ₩10,678 | ₩11,084 | ₩10,664 | ₩10,664 | -0.12% | 2.4천 |
|---|
| 2026.05.01 | ₩11,118 | ₩11,124 | ₩10,664 | ₩10,664 | -4.08% | 1.9천 |
|---|
| 2026.04.30 | ₩10,704 | ₩10,704 | ₩10,704 | ₩10,704 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩10,771 | ₩10,771 | ₩10,704 | ₩10,704 | -0.62% | 1.1천 |
|---|
| 2026.04.28 | ₩10,971 | ₩10,971 | ₩10,971 | ₩10,971 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩10,624 | ₩10,744 | ₩10,624 | ₩10,744 | +1.13% | 500 |
|---|
| 2026.04.24 | ₩10,851 | ₩11,318 | ₩10,678 | ₩10,964 | +1.04% | 3.2천 |
|---|
| 2026.04.23 | ₩10,731 | ₩11,331 | ₩10,731 | ₩11,331 | +5.59% | 5.5천 |
|---|
| 2026.04.22 | ₩10,752 | ₩11,138 | ₩10,678 | ₩10,678 | -0.69% | 2.8천 |
|---|
| 2026.04.21 | ₩10,984 | ₩10,998 | ₩10,884 | ₩10,998 | +0.12% | 2천 |
|---|
| 2026.04.20 | ₩10,544 | ₩11,358 | ₩10,544 | ₩11,358 | +7.71% | 600 |
|---|
| 2026.04.17 | ₩10,918 | ₩10,918 | ₩10,918 | ₩10,918 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩10,664 | ₩10,666 | ₩10,544 | ₩10,595 | -0.65% | 1.4천 |
|---|
| 2026.04.15 | ₩11,118 | ₩11,551 | ₩10,544 | ₩10,544 | -5.16% | 5천 |
|---|
| 2026.04.14 | ₩10,744 | ₩11,677 | ₩10,504 | ₩10,504 | -2.23% | 6천 |
|---|
| 2026.04.13 | ₩11,331 | ₩11,331 | ₩10,744 | ₩10,851 | -4.24% | 1.5천 |
|---|
| 2026.04.10 | ₩10,811 | ₩10,811 | ₩10,811 | ₩10,811 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩10,744 | ₩11,584 | ₩10,744 | ₩10,811 | +0.62% | 900 |
|---|
| 2026.04.08 | ₩11,011 | ₩11,011 | ₩10,744 | ₩10,744 | -2.42% | 600 |
|---|
| 2026.04.07 | ₩10,944 | ₩11,058 | ₩10,944 | ₩11,058 | +1.04% | 500 |
|---|
| 2026.04.06 | ₩10,798 | ₩11,264 | ₩10,744 | ₩11,251 | +4.20% | 3.2천 |
|---|
| 2026.04.02 | ₩11,051 | ₩11,051 | ₩11,051 | ₩11,051 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,864 | ₩11,051 | ₩10,691 | ₩11,051 | +1.72% | 5.8천 |
|---|
| 2026.03.31 | ₩11,358 | ₩11,358 | ₩11,358 | ₩11,358 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩10,718 | ₩11,431 | ₩10,718 | ₩11,124 | +3.79% | 800 |
|---|
| 2026.03.27 | ₩10,876 | ₩10,876 | ₩10,876 | ₩10,876 | 0.00% | 600 |
|---|
| 2026.03.26 | ₩11,997 | ₩11,997 | ₩11,131 | ₩11,131 | -7.22% | 700 |
|---|
| 2026.03.25 | ₩11,131 | ₩11,218 | ₩10,931 | ₩11,218 | +0.78% | 1.1천 |
|---|
| 2026.03.24 | ₩11,957 | ₩11,957 | ₩10,998 | ₩11,358 | -5.02% | 1.2천 |
|---|
| 2026.03.23 | ₩11,944 | ₩11,944 | ₩11,944 | ₩11,944 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩11,331 | ₩11,891 | ₩11,331 | ₩11,891 | +4.94% | 4.8천 |
|---|
| 2026.03.19 | ₩10,931 | ₩11,331 | ₩10,931 | ₩11,191 | +2.38% | 1천 |
|---|
| 2026.03.18 | ₩10,784 | ₩11,597 | ₩10,784 | ₩11,557 | +7.17% | 900 |
|---|
| 2026.03.17 | ₩11,211 | ₩11,211 | ₩11,211 | ₩11,211 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩10,864 | ₩11,597 | ₩10,864 | ₩11,557 | +6.38% | 1.7천 |
|---|
| 2026.03.13 | ₩11,250 | ₩11,250 | ₩10,824 | ₩10,824 | -3.78% | 900 |
|---|
| 2026.03.12 | ₩11,264 | ₩11,264 | ₩11,264 | ₩11,264 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,264 | ₩11,264 | ₩11,264 | ₩11,264 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩11,264 | ₩11,264 | ₩11,264 | ₩11,264 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩10,704 | ₩11,571 | ₩10,704 | ₩11,224 | +4.86% | 1.9천 |
|---|
| 2026.03.06 | ₩10,691 | ₩10,995 | ₩10,691 | ₩10,798 | +1.00% | 1.7천 |
|---|
| 2026.03.05 | ₩11,064 | ₩11,571 | ₩11,064 | ₩11,531 | +4.22% | 2.3천 |
|---|
| 2026.03.04 | ₩10,691 | ₩11,571 | ₩10,691 | ₩11,571 | +8.23% | 1천 |
|---|
| 2026.03.03 | ₩11,104 | ₩11,218 | ₩11,104 | ₩11,218 | +1.02% | 1.7천 |
|---|
| 2026.03.02 | ₩10,691 | ₩11,124 | ₩10,691 | ₩11,106 | +3.88% | 1.2천 |
|---|
| 2026.02.27 | ₩11,744 | ₩11,744 | ₩10,798 | ₩10,798 | -8.06% | 3천 |
|---|
| 2026.02.26 | ₩11,437 | ₩11,728 | ₩10,691 | ₩10,691 | -6.53% | 9.9천 |
|---|
| 2026.02.25 | ₩11,664 | ₩11,824 | ₩11,397 | ₩11,397 | -2.29% | 1.7천 |
|---|
| 2026.02.24 | ₩11,664 | ₩11,664 | ₩11,664 | ₩11,664 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩11,557 | ₩11,664 | ₩11,557 | ₩11,664 | +0.92% | 500 |
|---|
| 2026.02.20 | ₩11,744 | ₩11,744 | ₩11,744 | ₩11,744 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩11,957 | ₩12,397 | ₩11,941 | ₩12,184 | +1.90% | 3.1천 |
|---|
| 2026.02.18 | ₩11,797 | ₩13,357 | ₩11,597 | ₩12,331 | +4.52% | 3.6천 |
|---|
| 2026.02.17 | ₩10,971 | ₩11,811 | ₩10,971 | ₩11,247 | +2.52% | 4.1천 |
|---|
| 2026.02.13 | ₩12,224 | ₩12,957 | ₩11,024 | ₩11,024 | -9.81% | 1.7천 |
|---|
| 2026.02.12 | ₩11,704 | ₩11,997 | ₩11,704 | ₩11,731 | +0.23% | 2.1천 |
|---|
| 2026.02.11 | ₩11,651 | ₩11,944 | ₩11,639 | ₩11,639 | -0.10% | 1.9천 |
|---|
| 2026.02.10 | ₩11,677 | ₩11,677 | ₩11,677 | ₩11,677 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩11,824 | ₩11,997 | ₩11,824 | ₩11,931 | +0.90% | 700 |
|---|
| 2026.02.06 | ₩12,064 | ₩12,597 | ₩12,064 | ₩12,104 | +0.33% | 1.3천 |
|---|
| 2026.02.05 | ₩12,344 | ₩12,604 | ₩12,096 | ₩12,604 | +2.11% | 1천 |
|---|
| 2026.02.04 | ₩12,011 | ₩12,377 | ₩11,331 | ₩12,335 | +2.70% | 1.8천 |
|---|
| 2026.02.03 | ₩11,864 | ₩11,864 | ₩11,864 | ₩11,864 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩14,663 | ₩15,137 | ₩12,624 | ₩12,837 | -12.45% | 1.4만 |
|---|
| 2026.01.30 | ₩14,450 | ₩15,650 | ₩14,104 | ₩14,703 | +1.75% | 4.9천 |
|---|
| 2026.01.29 | ₩14,930 | ₩15,170 | ₩13,744 | ₩15,170 | +1.61% | 6.8천 |
|---|
| 2026.01.28 | ₩14,064 | ₩15,983 | ₩13,685 | ₩15,163 | +7.82% | 1.9만 |
|---|
| 2026.01.27 | ₩13,330 | ₩14,117 | ₩13,330 | ₩14,117 | +5.90% | 3.9천 |
|---|
| 2026.01.26 | ₩13,797 | ₩13,797 | ₩13,238 | ₩13,424 | -2.71% | 1.5천 |
|---|
| 2026.01.23 | ₩13,357 | ₩14,117 | ₩13,264 | ₩13,264 | -0.70% | 3.9천 |
|---|
| 2026.01.22 | ₩13,690 | ₩14,290 | ₩13,264 | ₩14,117 | +3.12% | 6천 |
|---|
| 2026.01.21 | ₩14,037 | ₩14,563 | ₩13,704 | ₩13,717 | -2.28% | 5.3천 |
|---|
| 2026.01.20 | ₩13,624 | ₩14,197 | ₩13,490 | ₩14,037 | +3.03% | 1.4만 |
|---|
| 2026.01.16 | ₩12,837 | ₩14,130 | ₩12,549 | ₩13,624 | +6.13% | 2.8천 |
|---|
| 2026.01.15 | ₩13,344 | ₩13,797 | ₩13,064 | ₩13,170 | -1.30% | 8.7천 |
|---|
| 2026.01.14 | ₩13,237 | ₩13,330 | ₩12,144 | ₩13,330 | +0.70% | 3.3천 |
|---|
| 2026.01.13 | ₩12,531 | ₩13,264 | ₩12,264 | ₩12,637 | +0.85% | 5.3천 |
|---|
| 2026.01.12 | ₩11,997 | ₩12,331 | ₩11,997 | ₩12,331 | +2.78% | 5.1천 |
|---|
| 2026.01.09 | ₩11,744 | ₩12,397 | ₩11,664 | ₩12,011 | +2.27% | 1.3만 |
|---|
| 2026.01.08 | ₩11,544 | ₩11,997 | ₩10,944 | ₩11,944 | +3.46% | 1.6만 |
|---|
| 2026.01.07 | ₩10,931 | ₩11,331 | ₩10,824 | ₩10,950 | +0.17% | 2.1천 |
|---|
| 2026.01.06 | ₩11,637 | ₩11,704 | ₩11,318 | ₩11,318 | -2.75% | 1.5천 |
|---|
| 2026.01.05 | ₩11,211 | ₩11,211 | ₩10,424 | ₩10,930 | -2.51% | 3천 |
|---|
| 2026.01.02 | ₩11,184 | ₩11,491 | ₩11,184 | ₩11,464 | +2.50% | 1.9천 |
|---|
| 2025.12.31 | ₩10,904 | ₩11,664 | ₩10,904 | ₩11,050 | +1.33% | 1.5만 |
|---|
| 2025.12.30 | ₩11,318 | ₩11,331 | ₩10,756 | ₩11,084 | -2.06% | 2.4천 |
|---|
| 2025.12.29 | ₩10,811 | ₩11,331 | ₩10,358 | ₩10,844 | +0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩10,518 | ₩11,171 | ₩10,518 | ₩11,144 | +5.96% | 2.1천 |
|---|
| 2025.12.24 | ₩10,864 | ₩10,918 | ₩10,543 | ₩10,918 | +0.49% | 2.2천 |
|---|
| 2025.12.23 | ₩10,391 | ₩11,038 | ₩10,391 | ₩11,038 | +6.22% | 1.6천 |
|---|
| 2025.12.22 | ₩10,564 | ₩11,024 | ₩10,464 | ₩11,024 | +4.35% | 1.9천 |
|---|
| 2025.12.19 | ₩10,251 | ₩10,798 | ₩10,251 | ₩10,784 | +5.20% | 3.7천 |
|---|
| 2025.12.18 | ₩10,811 | ₩10,851 | ₩10,798 | ₩10,798 | -0.12% | 1.6천 |
|---|
| 2025.12.17 | ₩10,224 | ₩11,051 | ₩10,224 | ₩11,051 | +8.08% | 3.2천 |
|---|
| 2025.12.16 | ₩10,531 | ₩10,618 | ₩10,038 | ₩10,464 | -0.63% | 3.3천 |
|---|
| 2025.12.15 | ₩10,931 | ₩10,931 | ₩9,863 | ₩10,079 | -7.79% | 3.1천 |
|---|
| 2025.12.12 | ₩10,664 | ₩10,664 | ₩9,918 | ₩10,651 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩10,038 | ₩10,838 | ₩9,864 | ₩10,531 | +4.91% | 3.6천 |
|---|
| 2025.12.10 | ₩10,664 | ₩10,944 | ₩9,998 | ₩10,051 | -5.75% | 2.3천 |
|---|
| 2025.12.09 | ₩10,238 | ₩10,931 | ₩9,845 | ₩10,931 | +6.77% | 6.3천 |
|---|
| 2025.12.08 | ₩9,691 | ₩10,224 | ₩9,691 | ₩10,184 | +5.09% | 2천 |
|---|
| 2025.12.05 | ₩9,698 | ₩10,091 | ₩9,398 | ₩9,665 | -0.34% | 6.4천 |
|---|
| 2025.12.04 | ₩9,931 | ₩10,464 | ₩9,598 | ₩10,104 | +1.74% | 3.9천 |
|---|
| 2025.12.03 | ₩9,571 | ₩10,318 | ₩9,545 | ₩10,264 | +7.24% | 3.5천 |
|---|
| 2025.12.02 | ₩10,398 | ₩10,638 | ₩9,371 | ₩9,731 | -6.41% | 8.9천 |
|---|
| 2025.12.01 | ₩10,131 | ₩10,664 | ₩10,004 | ₩10,420 | +2.86% | 2.1천 |
|---|
| 2025.11.28 | ₩10,531 | ₩10,531 | ₩10,531 | ₩10,531 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩9,787 | ₩10,331 | ₩9,665 | ₩9,998 | +2.15% | 6.1천 |
|---|
| 2025.11.25 | ₩10,047 | ₩10,047 | ₩10,047 | ₩10,047 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩10,318 | ₩10,318 | ₩9,795 | ₩10,211 | -1.03% | 2.8천 |
|---|
| 2025.11.21 | ₩10,171 | ₩10,664 | ₩9,851 | ₩10,664 | +4.85% | 2.3천 |
|---|
| 2025.11.20 | ₩10,998 | ₩11,022 | ₩10,298 | ₩10,298 | -6.36% | 8.5천 |
|---|
| 2025.11.19 | ₩10,998 | ₩10,998 | ₩9,984 | ₩10,984 | -0.12% | 1.7천 |
|---|
| 2025.11.18 | ₩10,664 | ₩10,664 | ₩10,664 | ₩10,664 | 0.00% | 700 |
|---|
| 2025.11.17 | ₩10,304 | ₩10,718 | ₩9,998 | ₩10,531 | +2.20% | 1.1만 |
|---|
| 2025.11.14 | ₩10,331 | ₩10,651 | ₩10,238 | ₩10,598 | +2.58% | 1.2만 |
|---|
| 2025.11.13 | ₩10,384 | ₩10,467 | ₩10,331 | ₩10,467 | +0.80% | 1.8천 |
|---|
| 2025.11.12 | ₩10,194 | ₩10,724 | ₩10,194 | ₩10,511 | +3.11% | 1.4천 |
|---|
| 2025.11.11 | ₩10,011 | ₩10,464 | ₩10,011 | ₩10,464 | +4.53% | 2.2천 |
|---|
| 2025.11.10 | ₩9,998 | ₩10,384 | ₩9,598 | ₩10,384 | +3.87% | 4.8천 |
|---|
| 2025.11.07 | ₩11,331 | ₩11,411 | ₩10,264 | ₩10,464 | -7.65% | 1.9만 |
|---|
| 2025.11.06 | ₩12,011 | ₩12,011 | ₩11,331 | ₩11,664 | -2.89% | 1.4천 |
|---|
| 2025.11.05 | ₩12,264 | ₩12,264 | ₩11,864 | ₩12,011 | -2.07% | 2.6천 |
|---|
| 2025.11.04 | ₩12,224 | ₩12,237 | ₩12,024 | ₩12,237 | +0.11% | 2.2천 |
|---|
| 2025.11.03 | ₩12,704 | ₩12,824 | ₩12,291 | ₩12,291 | -3.25% | 2.1천 |
|---|
| 2025.10.31 | ₩12,704 | ₩12,704 | ₩12,704 | ₩12,704 | 0.00% | 1천 |
|---|
| 2025.10.30 | ₩13,077 | ₩13,090 | ₩12,677 | ₩12,877 | -1.53% | 2.7천 |
|---|
| 2025.10.29 | ₩12,917 | ₩13,090 | ₩12,664 | ₩13,090 | +1.34% | 2.3천 |
|---|
| 2025.10.28 | ₩12,249 | ₩13,037 | ₩12,224 | ₩13,037 | +6.43% | 3.2천 |
|---|
| 2025.10.27 | ₩12,997 | ₩13,150 | ₩12,637 | ₩12,637 | -2.77% | 2.8천 |
|---|
| 2025.10.24 | ₩12,984 | ₩13,437 | ₩12,984 | ₩13,304 | +2.46% | 1.4천 |
|---|
| 2025.10.23 | ₩12,997 | ₩13,370 | ₩12,837 | ₩12,930 | -0.51% | 2.9천 |
|---|
| 2025.10.22 | ₩13,197 | ₩13,330 | ₩12,744 | ₩12,757 | -3.33% | 1.8천 |
|---|
| 2025.10.21 | ₩13,664 | ₩13,664 | ₩13,050 | ₩13,050 | -4.49% | 1.7천 |
|---|
| 2025.10.20 | ₩13,304 | ₩13,464 | ₩12,884 | ₩13,130 | -1.30% | 4.2천 |
|---|
| 2025.10.17 | ₩12,744 | ₩13,184 | ₩12,237 | ₩13,130 | +3.03% | 5.1천 |
|---|
| 2025.10.16 | ₩12,664 | ₩13,290 | ₩12,664 | ₩13,010 | +2.74% | 3.1천 |
|---|
| 2025.10.15 | ₩12,611 | ₩12,970 | ₩12,557 | ₩12,837 | +1.80% | 1.1천 |
|---|
| 2025.10.14 | ₩12,811 | ₩13,184 | ₩12,811 | ₩12,997 | +1.46% | 1.8천 |
|---|
| 2025.10.13 | ₩13,170 | ₩13,184 | ₩12,677 | ₩12,677 | -3.74% | 2.7천 |
|---|
| 2025.10.10 | ₩13,077 | ₩13,450 | ₩12,864 | ₩12,864 | -1.63% | 1.6천 |
|---|