시장 데이터를 불러오는 중
전체 종목
Sachem Capital Corp. Common Shares 과거 주가
Sachem Capital Corp. Common Shares · SACH · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sachem Capital Corp. Common Shares · SACH · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,153 | ₩1,155 | ₩1,122 | ₩1,130 | -1.97% | 25.1만 |
| 2026.10.08 | ₩1,166 | ₩1,175 | ₩1,151 | ₩1,151 | -1.26% | 18.2만 |
| 2026.10.07 | ₩1,166 | ₩1,186 | ₩1,166 | ₩1,175 | +0.80% | 10.7만 |
| 2026.10.06 | ₩1,213 | ₩1,229 | ₩1,161 | ₩1,175 | -3.08% | 17.6만 |
| 2026.10.05 | ₩1,215 | ₩1,229 | ₩1,202 | ₩1,202 | -1.10% | 7.1만 |
| 2026.10.02 | ₩1,215 | ₩1,229 | ₩1,203 | ₩1,225 | +0.77% | 5.5만 |
| 2026.10.01 | ₩1,219 | ₩1,229 | ₩1,202 | ₩1,215 | -0.33% | 9.9만 |
| 2026.09.30 | ₩1,229 | ₩1,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,229 |
| 0.00% |
| 10.3만 |
| 2026.09.29 | ₩1,206 | ₩1,269 | ₩1,206 | ₩1,221 | +1.22% | 21.4만 |
|---|
| 2026.09.28 | ₩1,229 | ₩1,229 | ₩1,206 | ₩1,206 | -1.85% | 14.3만 |
|---|
| 2026.09.25 | ₩1,229 | ₩1,229 | ₩1,202 | ₩1,222 | -0.54% | 7.9만 |
|---|
| 2026.09.24 | ₩1,219 | ₩1,229 | ₩1,210 | ₩1,221 | +0.11% | 6만 |
|---|
| 2026.09.23 | ₩1,251 | ₩1,251 | ₩1,215 | ₩1,221 | -2.45% | 11.5만 |
|---|
| 2026.09.22 | ₩1,282 | ₩1,282 | ₩1,242 | ₩1,259 | -1.77% | 9.3만 |
|---|
| 2026.09.21 | ₩1,322 | ₩1,322 | ₩1,266 | ₩1,275 | -3.54% | 16.4만 |
|---|
| 2026.09.18 | ₩1,269 | ₩1,282 | ₩1,269 | ₩1,282 | +1.05% | 7.9만 |
|---|
| 2026.09.17 | ₩1,262 | ₩1,289 | ₩1,262 | ₩1,282 | +1.59% | 12.6만 |
|---|
| 2026.09.16 | ₩1,283 | ₩1,309 | ₩1,262 | ₩1,266 | -1.35% | 12.3만 |
|---|
| 2026.09.15 | ₩1,309 | ₩1,316 | ₩1,262 | ₩1,283 | -1.94% | 16만 |
|---|
| 2026.09.14 | ₩1,242 | ₩1,336 | ₩1,242 | ₩1,322 | +6.45% | 58.9만 |
|---|
| 2026.09.11 | ₩1,255 | ₩1,275 | ₩1,229 | ₩1,245 | -0.85% | 12.9만 |
|---|
| 2026.09.10 | ₩1,255 | ₩1,258 | ₩1,235 | ₩1,242 | -1.06% | 16.9만 |
|---|
| 2026.09.09 | ₩1,229 | ₩1,282 | ₩1,215 | ₩1,246 | +1.41% | 26.8만 |
|---|
| 2026.09.08 | ₩1,215 | ₩1,255 | ₩1,202 | ₩1,238 | +1.87% | 55.4만 |
|---|
| 2026.09.04 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,195 | +1.70% | 22만 |
|---|
| 2026.09.03 | ₩1,162 | ₩1,189 | ₩1,162 | ₩1,179 | +1.49% | 8.1만 |
|---|
| 2026.09.02 | ₩1,163 | ₩1,187 | ₩1,162 | ₩1,163 | 0.00% | 9만 |
|---|
| 2026.09.01 | ₩1,182 | ₩1,202 | ₩1,162 | ₩1,166 | -1.36% | 10.2만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,202 | ₩1,169 | ₩1,202 | +2.27% | 13.4만 |
|---|
| 2026.08.28 | ₩1,189 | ₩1,202 | ₩1,175 | ₩1,194 | +0.45% | 10.2만 |
|---|
| 2026.08.27 | ₩1,175 | ₩1,202 | ₩1,175 | ₩1,202 | +2.27% | 9.7만 |
|---|
| 2026.08.26 | ₩1,182 | ₩1,191 | ₩1,175 | ₩1,175 | -0.56% | 9.6만 |
|---|
| 2026.08.25 | ₩1,158 | ₩1,195 | ₩1,155 | ₩1,191 | +2.88% | 14.5만 |
|---|
| 2026.08.24 | ₩1,109 | ₩1,201 | ₩1,105 | ₩1,162 | +4.82% | 37.7만 |
|---|
| 2026.08.21 | ₩1,042 | ₩1,111 | ₩1,042 | ₩1,105 | +6.03% | 26만 |
|---|
| 2026.08.20 | ₩1,042 | ₩1,055 | ₩1,019 | ₩1,042 | 0.00% | 11.2만 |
|---|
| 2026.08.19 | ₩1,042 | ₩1,055 | ₩1,036 | ₩1,047 | +0.51% | 6.3만 |
|---|
| 2026.08.18 | ₩1,055 | ₩1,067 | ₩1,043 | ₩1,054 | -0.13% | 12.4만 |
|---|
| 2026.08.17 | ₩1,068 | ₩1,068 | ₩1,047 | ₩1,055 | -1.25% | 11만 |
|---|
| 2026.08.14 | ₩1,048 | ₩1,068 | ₩1,048 | ₩1,055 | +0.64% | 6.5만 |
|---|
| 2026.08.13 | ₩1,067 | ₩1,068 | ₩1,048 | ₩1,048 | -1.75% | 7.4만 |
|---|
| 2026.08.12 | ₩1,095 | ₩1,095 | ₩1,046 | ₩1,070 | -2.32% | 11.2만 |
|---|
| 2026.08.11 | ₩1,071 | ₩1,090 | ₩1,071 | ₩1,086 | +1.37% | 3.4만 |
|---|
| 2026.08.10 | ₩1,105 | ₩1,111 | ₩1,071 | ₩1,074 | -2.78% | 13.9만 |
|---|
| 2026.08.07 | ₩1,095 | ₩1,126 | ₩1,095 | ₩1,109 | +1.22% | 7.2만 |
|---|
| 2026.08.06 | ₩1,097 | ₩1,134 | ₩1,095 | ₩1,110 | +1.22% | 5.9만 |
|---|
| 2026.08.05 | ₩1,109 | ₩1,134 | ₩1,095 | ₩1,130 | +1.93% | 12.3만 |
|---|
| 2026.08.04 | ₩1,126 | ₩1,166 | ₩1,113 | ₩1,113 | -1.19% | 9.5만 |
|---|
| 2026.08.03 | ₩1,095 | ₩1,162 | ₩1,095 | ₩1,150 | +5.00% | 22.2만 |
|---|
| 2026.07.31 | ₩1,082 | ₩1,121 | ₩1,056 | ₩1,088 | +0.62% | 13.7만 |
|---|
| 2026.07.30 | ₩1,024 | ₩1,095 | ₩1,024 | ₩1,075 | +4.95% | 14만 |
|---|
| 2026.07.29 | ₩1,082 | ₩1,105 | ₩1,031 | ₩1,034 | -4.44% | 17.1만 |
|---|
| 2026.07.28 | ₩1,068 | ₩1,093 | ₩1,068 | ₩1,082 | +1.25% | 9만 |
|---|
| 2026.07.27 | ₩1,070 | ₩1,094 | ₩1,068 | ₩1,068 | -0.12% | 8.7만 |
|---|
| 2026.07.24 | ₩1,082 | ₩1,094 | ₩1,068 | ₩1,068 | -1.23% | 13.4만 |
|---|
| 2026.07.23 | ₩1,117 | ₩1,123 | ₩1,075 | ₩1,075 | -3.71% | 9.8만 |
|---|
| 2026.07.22 | ₩1,130 | ₩1,130 | ₩1,117 | ₩1,117 | -1.18% | 7.2만 |
|---|
| 2026.07.21 | ₩1,135 | ₩1,135 | ₩1,110 | ₩1,117 | -1.65% | 11.8만 |
|---|
| 2026.07.20 | ₩1,135 | ₩1,162 | ₩1,109 | ₩1,109 | -2.35% | 15.3만 |
|---|
| 2026.07.17 | ₩1,162 | ₩1,174 | ₩1,137 | ₩1,141 | -1.84% | 8.1만 |
|---|
| 2026.07.16 | ₩1,149 | ₩1,162 | ₩1,138 | ₩1,150 | +0.12% | 6만 |
|---|
| 2026.07.15 | ₩1,135 | ₩1,173 | ₩1,135 | ₩1,135 | 0.00% | 16.9만 |
|---|
| 2026.07.14 | ₩1,162 | ₩1,174 | ₩1,137 | ₩1,137 | -2.18% | 9.5만 |
|---|
| 2026.07.13 | ₩1,149 | ₩1,202 | ₩1,149 | ₩1,165 | +1.40% | 14.8만 |
|---|
| 2026.07.10 | ₩1,178 | ₩1,202 | ₩1,151 | ₩1,155 | -1.93% | 16.7만 |
|---|
| 2026.07.09 | ₩1,202 | ₩1,215 | ₩1,181 | ₩1,181 | -1.78% | 22.8만 |
|---|
| 2026.07.08 | ₩1,222 | ₩1,229 | ₩1,202 | ₩1,202 | -1.64% | 14.8만 |
|---|
| 2026.07.07 | ₩1,249 | ₩1,269 | ₩1,222 | ₩1,225 | -1.93% | 17.1만 |
|---|
| 2026.07.06 | ₩1,261 | ₩1,269 | ₩1,242 | ₩1,258 | -0.21% | 13.7만 |
|---|
| 2026.07.02 | ₩1,269 | ₩1,289 | ₩1,269 | ₩1,270 | +0.11% | 5.8만 |
|---|
| 2026.07.01 | ₩1,255 | ₩1,309 | ₩1,255 | ₩1,282 | +2.13% | 27.6만 |
|---|
| 2026.06.30 | ₩1,282 | ₩1,287 | ₩1,255 | ₩1,257 | -1.98% | 13.5만 |
|---|
| 2026.06.29 | ₩1,261 | ₩1,282 | ₩1,257 | ₩1,263 | +0.21% | 12.6만 |
|---|
| 2026.06.26 | ₩1,246 | ₩1,269 | ₩1,221 | ₩1,269 | +1.82% | 20.2만 |
|---|
| 2026.06.25 | ₩1,242 | ₩1,269 | ₩1,242 | ₩1,249 | +0.54% | 11.5만 |
|---|
| 2026.06.24 | ₩1,259 | ₩1,269 | ₩1,235 | ₩1,242 | -1.38% | 12.2만 |
|---|
| 2026.06.23 | ₩1,255 | ₩1,302 | ₩1,255 | ₩1,257 | +0.11% | 9.8만 |
|---|
| 2026.06.22 | ₩1,217 | ₩1,296 | ₩1,217 | ₩1,239 | +1.87% | 22.3만 |
|---|
| 2026.06.18 | ₩1,255 | ₩1,255 | ₩1,222 | ₩1,229 | -2.13% | 33.1만 |
|---|
| 2026.06.17 | ₩1,296 | ₩1,309 | ₩1,257 | ₩1,257 | -2.99% | 23.4만 |
|---|
| 2026.06.16 | ₩1,336 | ₩1,349 | ₩1,296 | ₩1,302 | -2.50% | 29만 |
|---|
| 2026.06.15 | ₩1,389 | ₩1,402 | ₩1,322 | ₩1,322 | -4.81% | 28.3만 |
|---|
| 2026.06.12 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,389 | +1.96% | 20.4만 |
|---|
| 2026.06.11 | ₩1,362 | ₩1,376 | ₩1,336 | ₩1,349 | -0.98% | 17.2만 |
|---|
| 2026.06.10 | ₩1,362 | ₩1,389 | ₩1,336 | ₩1,349 | -0.98% | 22.6만 |
|---|
| 2026.06.09 | ₩1,349 | ₩1,369 | ₩1,300 | ₩1,336 | -0.99% | 36.5만 |
|---|
| 2026.06.08 | ₩1,362 | ₩1,402 | ₩1,336 | ₩1,362 | 0.00% | 44.7만 |
|---|
| 2026.06.05 | ₩1,469 | ₩1,482 | ₩1,362 | ₩1,362 | -7.27% | 126.2만 |
|---|
| 2026.06.04 | ₩1,563 | ₩1,629 | ₩1,563 | ₩1,603 | +2.56% | 12.5만 |
|---|
| 2026.06.03 | ₩1,603 | ₩1,616 | ₩1,563 | ₩1,589 | -0.83% | 17.2만 |
|---|
| 2026.06.02 | ₩1,643 | ₩1,656 | ₩1,603 | ₩1,603 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩1,603 | ₩1,669 | ₩1,589 | ₩1,669 | +4.17% | 18.5만 |
|---|
| 2026.05.29 | ₩1,603 | ₩1,629 | ₩1,576 | ₩1,603 | 0.00% | 11.8만 |
|---|
| 2026.05.28 | ₩1,563 | ₩1,603 | ₩1,563 | ₩1,589 | +1.71% | 11.1만 |
|---|
| 2026.05.27 | ₩1,589 | ₩1,656 | ₩1,563 | ₩1,563 | -1.68% | 21만 |
|---|
| 2026.05.26 | ₩1,669 | ₩1,683 | ₩1,589 | ₩1,603 | -4.00% | 32.8만 |
|---|
| 2026.05.22 | ₩1,803 | ₩1,803 | ₩1,616 | ₩1,629 | -9.63% | 45.6만 |
|---|
| 2026.05.21 | ₩1,629 | ₩1,803 | ₩1,629 | ₩1,803 | +10.66% | 25.8만 |
|---|
| 2026.05.20 | ₩1,576 | ₩1,750 | ₩1,576 | ₩1,616 | +2.54% | 53.7만 |
|---|
| 2026.05.19 | ₩1,843 | ₩1,910 | ₩1,536 | ₩1,603 | -13.04% | 196.3만 |
|---|
| 2026.05.18 | ₩1,496 | ₩1,937 | ₩1,442 | ₩1,843 | +23.21% | 1528.4만 |
|---|
| 2026.05.15 | ₩1,389 | ₩1,429 | ₩1,376 | ₩1,376 | -0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩1,416 | ₩1,440 | ₩1,376 | ₩1,402 | -0.94% | 17.9만 |
|---|
| 2026.05.13 | ₩1,402 | ₩1,454 | ₩1,402 | ₩1,402 | 0.00% | 5.3만 |
|---|
| 2026.05.12 | ₩1,416 | ₩1,429 | ₩1,402 | ₩1,402 | -0.94% | 8.3만 |
|---|
| 2026.05.11 | ₩1,416 | ₩1,456 | ₩1,416 | ₩1,429 | +0.94% | 10.3만 |
|---|
| 2026.05.08 | ₩1,469 | ₩1,469 | ₩1,402 | ₩1,469 | 0.00% | 14.9만 |
|---|
| 2026.05.07 | ₩1,442 | ₩1,469 | ₩1,422 | ₩1,469 | +1.85% | 25.8만 |
|---|
| 2026.05.06 | ₩1,402 | ₩1,429 | ₩1,389 | ₩1,429 | +1.90% | 20.2만 |
|---|
| 2026.05.05 | ₩1,389 | ₩1,416 | ₩1,389 | ₩1,416 | +1.92% | 12.4만 |
|---|
| 2026.05.04 | ₩1,389 | ₩1,409 | ₩1,376 | ₩1,402 | +0.96% | 17.2만 |
|---|
| 2026.05.01 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,376 | +0.98% | 7.9만 |
|---|
| 2026.04.30 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,362 | 0.00% | 11.3만 |
|---|
| 2026.04.29 | ₩1,376 | ₩1,389 | ₩1,376 | ₩1,389 | +0.97% | 2.4만 |
|---|
| 2026.04.28 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,362 | -2.86% | 25.8만 |
|---|
| 2026.04.27 | ₩1,389 | ₩1,416 | ₩1,389 | ₩1,389 | 0.00% | 8.4만 |
|---|
| 2026.04.24 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,402 | +0.96% | 18.8만 |
|---|
| 2026.04.23 | ₩1,429 | ₩1,442 | ₩1,389 | ₩1,416 | -0.93% | 15.4만 |
|---|
| 2026.04.22 | ₩1,402 | ₩1,442 | ₩1,402 | ₩1,402 | 0.00% | 12.1만 |
|---|
| 2026.04.21 | ₩1,402 | ₩1,429 | ₩1,402 | ₩1,416 | +0.95% | 6만 |
|---|
| 2026.04.20 | ₩1,402 | ₩1,421 | ₩1,389 | ₩1,402 | 0.00% | 7.1만 |
|---|
| 2026.04.17 | ₩1,402 | ₩1,416 | ₩1,376 | ₩1,416 | +0.95% | 10.1만 |
|---|
| 2026.04.16 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,416 | +1.92% | 5.7만 |
|---|
| 2026.04.15 | ₩1,402 | ₩1,416 | ₩1,376 | ₩1,416 | +0.95% | 10.3만 |
|---|
| 2026.04.14 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,376 | +1.98% | 9.8만 |
|---|
| 2026.04.13 | ₩1,389 | ₩1,416 | ₩1,349 | ₩1,362 | -1.92% | 16.4만 |
|---|
| 2026.04.10 | ₩1,376 | ₩1,416 | ₩1,376 | ₩1,402 | +1.94% | 8만 |
|---|
| 2026.04.09 | ₩1,349 | ₩1,424 | ₩1,349 | ₩1,389 | +2.97% | 10.4만 |
|---|
| 2026.04.08 | ₩1,429 | ₩1,442 | ₩1,389 | ₩1,389 | -2.80% | 10.6만 |
|---|
| 2026.04.07 | ₩1,416 | ₩1,429 | ₩1,389 | ₩1,389 | -1.89% | 13.9만 |
|---|
| 2026.04.06 | ₩1,389 | ₩1,429 | ₩1,376 | ₩1,402 | +0.96% | 15.8만 |
|---|
| 2026.04.02 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,376 | +3.00% | 4.5만 |
|---|
| 2026.04.01 | ₩1,349 | ₩1,376 | ₩1,342 | ₩1,349 | 0.00% | 4만 |
|---|
| 2026.03.31 | ₩1,349 | ₩1,389 | ₩1,342 | ₩1,349 | 0.00% | 16.9만 |
|---|
| 2026.03.30 | ₩1,336 | ₩1,429 | ₩1,282 | ₩1,349 | +1.00% | 38.5만 |
|---|
| 2026.03.27 | ₩1,282 | ₩1,322 | ₩1,277 | ₩1,308 | +1.98% | 14만 |
|---|
| 2026.03.26 | ₩1,282 | ₩1,294 | ₩1,255 | ₩1,277 | -0.42% | 18.8만 |
|---|
| 2026.03.25 | ₩1,269 | ₩1,296 | ₩1,255 | ₩1,265 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩1,269 | ₩1,322 | ₩1,253 | ₩1,253 | -1.26% | 8.7만 |
|---|
| 2026.03.23 | ₩1,229 | ₩1,326 | ₩1,229 | ₩1,293 | +5.22% | 17.4만 |
|---|
| 2026.03.20 | ₩1,255 | ₩1,336 | ₩1,203 | ₩1,328 | +5.74% | 85.5만 |
|---|
| 2026.03.19 | ₩1,309 | ₩1,309 | ₩1,242 | ₩1,255 | -4.08% | 21.4만 |
|---|
| 2026.03.18 | ₩1,309 | ₩1,349 | ₩1,282 | ₩1,289 | -1.53% | 9.5만 |
|---|
| 2026.03.17 | ₩1,309 | ₩1,349 | ₩1,309 | ₩1,309 | 0.00% | 14.6만 |
|---|
| 2026.03.16 | ₩1,362 | ₩1,362 | ₩1,257 | ₩1,309 | -3.92% | 83.9만 |
|---|
| 2026.03.13 | ₩1,456 | ₩1,469 | ₩1,389 | ₩1,402 | -3.67% | 32만 |
|---|
| 2026.03.12 | ₩1,442 | ₩1,469 | ₩1,436 | ₩1,456 | +0.93% | 21만 |
|---|
| 2026.03.11 | ₩1,469 | ₩1,482 | ₩1,442 | ₩1,469 | 0.00% | 18.6만 |
|---|
| 2026.03.10 | ₩1,429 | ₩1,469 | ₩1,429 | ₩1,456 | +1.87% | 11.8만 |
|---|
| 2026.03.09 | ₩1,442 | ₩1,469 | ₩1,422 | ₩1,442 | 0.00% | 18.5만 |
|---|
| 2026.03.06 | ₩1,442 | ₩1,469 | ₩1,429 | ₩1,442 | 0.00% | 15.8만 |
|---|
| 2026.03.05 | ₩1,416 | ₩1,493 | ₩1,402 | ₩1,442 | +1.89% | 32.9만 |
|---|
| 2026.03.04 | ₩1,402 | ₩1,429 | ₩1,389 | ₩1,416 | +0.95% | 11.9만 |
|---|
| 2026.03.03 | ₩1,376 | ₩1,402 | ₩1,369 | ₩1,402 | +1.94% | 19.6만 |
|---|
| 2026.03.02 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,376 | +0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩1,362 | ₩1,376 | ₩1,362 | ₩1,362 | 0.00% | 9.1만 |
|---|
| 2026.02.26 | ₩1,362 | ₩1,376 | ₩1,349 | ₩1,362 | 0.00% | 10.4만 |
|---|
| 2026.02.25 | ₩1,336 | ₩1,362 | ₩1,336 | ₩1,362 | +2.00% | 9.7만 |
|---|
| 2026.02.24 | ₩1,362 | ₩1,362 | ₩1,349 | ₩1,349 | -0.98% | 7.9만 |
|---|
| 2026.02.23 | ₩1,362 | ₩1,362 | ₩1,336 | ₩1,336 | -1.96% | 8만 |
|---|
| 2026.02.20 | ₩1,362 | ₩1,362 | ₩1,336 | ₩1,349 | -0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩1,336 | ₩1,369 | ₩1,336 | ₩1,349 | +1.00% | 7.4만 |
|---|
| 2026.02.18 | ₩1,349 | ₩1,376 | ₩1,349 | ₩1,362 | +0.99% | 10만 |
|---|
| 2026.02.17 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,349 | +1.00% | 10.8만 |
|---|
| 2026.02.13 | ₩1,362 | ₩1,376 | ₩1,336 | ₩1,336 | -1.96% | 8.3만 |
|---|
| 2026.02.12 | ₩1,362 | ₩1,400 | ₩1,322 | ₩1,336 | -1.96% | 33.8만 |
|---|
| 2026.02.11 | ₩1,376 | ₩1,416 | ₩1,376 | ₩1,376 | 0.00% | 10만 |
|---|
| 2026.02.10 | ₩1,402 | ₩1,410 | ₩1,376 | ₩1,376 | -1.90% | 7만 |
|---|
| 2026.02.09 | ₩1,362 | ₩1,429 | ₩1,349 | ₩1,376 | +0.98% | 29.8만 |
|---|
| 2026.02.06 | ₩1,362 | ₩1,429 | ₩1,349 | ₩1,349 | -0.98% | 32.3만 |
|---|
| 2026.02.05 | ₩1,362 | ₩1,389 | ₩1,349 | ₩1,349 | -0.98% | 14.1만 |
|---|
| 2026.02.04 | ₩1,376 | ₩1,402 | ₩1,362 | ₩1,376 | 0.00% | 5.8만 |
|---|
| 2026.02.03 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,376 | -1.90% | 12.4만 |
|---|
| 2026.02.02 | ₩1,389 | ₩1,402 | ₩1,382 | ₩1,402 | +0.96% | 8.2만 |
|---|
| 2026.01.30 | ₩1,389 | ₩1,402 | ₩1,389 | ₩1,389 | 0.00% | 8.2만 |
|---|
| 2026.01.29 | ₩1,402 | ₩1,416 | ₩1,389 | ₩1,402 | 0.00% | 9.9만 |
|---|
| 2026.01.28 | ₩1,416 | ₩1,428 | ₩1,402 | ₩1,416 | 0.00% | 6.8만 |
|---|
| 2026.01.27 | ₩1,429 | ₩1,429 | ₩1,402 | ₩1,416 | -0.93% | 9.6만 |
|---|
| 2026.01.26 | ₩1,402 | ₩1,416 | ₩1,402 | ₩1,416 | +0.95% | 5.4만 |
|---|
| 2026.01.23 | ₩1,416 | ₩1,416 | ₩1,389 | ₩1,402 | -0.94% | 12.8만 |
|---|
| 2026.01.22 | ₩1,402 | ₩1,429 | ₩1,389 | ₩1,402 | 0.00% | 11.3만 |
|---|
| 2026.01.21 | ₩1,402 | ₩1,442 | ₩1,402 | ₩1,402 | 0.00% | 12만 |
|---|
| 2026.01.20 | ₩1,429 | ₩1,442 | ₩1,402 | ₩1,416 | -0.93% | 7.3만 |
|---|
| 2026.01.16 | ₩1,429 | ₩1,456 | ₩1,416 | ₩1,416 | -0.93% | 11.9만 |
|---|
| 2026.01.15 | ₩1,429 | ₩1,456 | ₩1,416 | ₩1,429 | 0.00% | 12.4만 |
|---|
| 2026.01.14 | ₩1,402 | ₩1,429 | ₩1,389 | ₩1,416 | +0.95% | 8.6만 |
|---|
| 2026.01.13 | ₩1,389 | ₩1,402 | ₩1,378 | ₩1,402 | +0.96% | 6.1만 |
|---|
| 2026.01.12 | ₩1,376 | ₩1,402 | ₩1,376 | ₩1,376 | 0.00% | 12.6만 |
|---|
| 2026.01.09 | ₩1,389 | ₩1,402 | ₩1,376 | ₩1,402 | +0.96% | 7.3만 |
|---|
| 2026.01.08 | ₩1,389 | ₩1,402 | ₩1,362 | ₩1,389 | 0.00% | 15만 |
|---|
| 2026.01.07 | ₩1,389 | ₩1,416 | ₩1,356 | ₩1,389 | 0.00% | 9.8만 |
|---|
| 2026.01.06 | ₩1,442 | ₩1,442 | ₩1,362 | ₩1,362 | -5.56% | 12.6만 |
|---|
| 2026.01.05 | ₩1,416 | ₩1,429 | ₩1,389 | ₩1,429 | +0.94% | 16.7만 |
|---|
| 2026.01.02 | ₩1,376 | ₩1,416 | ₩1,376 | ₩1,389 | +0.97% | 18.9만 |
|---|
| 2025.12.31 | ₩1,402 | ₩1,442 | ₩1,369 | ₩1,389 | -0.95% | 20.9만 |
|---|
| 2025.12.30 | ₩1,389 | ₩1,509 | ₩1,376 | ₩1,402 | +0.96% | 41.5만 |
|---|
| 2025.12.29 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,376 | +1.98% | 32.6만 |
|---|
| 2025.12.26 | ₩1,336 | ₩1,372 | ₩1,329 | ₩1,329 | -0.50% | 13.4만 |
|---|
| 2025.12.24 | ₩1,362 | ₩1,366 | ₩1,322 | ₩1,330 | -2.35% | 10.5만 |
|---|
| 2025.12.23 | ₩1,349 | ₩1,389 | ₩1,336 | ₩1,349 | 0.00% | 16.6만 |
|---|
| 2025.12.22 | ₩1,389 | ₩1,402 | ₩1,349 | ₩1,362 | -1.92% | 19.3만 |
|---|
| 2025.12.19 | ₩1,349 | ₩1,389 | ₩1,349 | ₩1,389 | +2.97% | 21.2만 |
|---|
| 2025.12.18 | ₩1,362 | ₩1,389 | ₩1,336 | ₩1,349 | -0.98% | 39.5만 |
|---|
| 2025.12.17 | ₩1,376 | ₩1,416 | ₩1,349 | ₩1,349 | -1.94% | 27만 |
|---|
| 2025.12.16 | ₩1,416 | ₩1,456 | ₩1,362 | ₩1,362 | -3.77% | 41.8만 |
|---|
| 2025.12.15 | ₩1,509 | ₩1,509 | ₩1,416 | ₩1,442 | -4.42% | 24.6만 |
|---|
| 2025.12.12 | ₩1,589 | ₩1,629 | ₩1,536 | ₩1,536 | -3.36% | 54.6만 |
|---|
| 2025.12.11 | ₩1,523 | ₩1,616 | ₩1,497 | ₩1,616 | +6.14% | 63.2만 |
|---|
| 2025.12.10 | ₩1,496 | ₩1,536 | ₩1,482 | ₩1,496 | 0.00% | 23.3만 |
|---|
| 2025.12.09 | ₩1,509 | ₩1,549 | ₩1,469 | ₩1,509 | 0.00% | 26.5만 |
|---|
| 2025.12.08 | ₩1,469 | ₩1,509 | ₩1,466 | ₩1,496 | +1.82% | 11.4만 |
|---|
| 2025.12.05 | ₩1,402 | ₩1,523 | ₩1,402 | ₩1,456 | +3.81% | 47.2만 |
|---|
| 2025.12.04 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,402 | +0.96% | 15.1만 |
|---|
| 2025.12.03 | ₩1,402 | ₩1,429 | ₩1,336 | ₩1,389 | -0.95% | 38.7만 |
|---|
| 2025.12.02 | ₩1,376 | ₩1,402 | ₩1,362 | ₩1,389 | +0.97% | 8.1만 |
|---|
| 2025.12.01 | ₩1,362 | ₩1,396 | ₩1,362 | ₩1,362 | 0.00% | 14.1만 |
|---|
| 2025.11.28 | ₩1,362 | ₩1,442 | ₩1,362 | ₩1,376 | +0.98% | 16만 |
|---|
| 2025.11.26 | ₩1,376 | ₩1,416 | ₩1,362 | ₩1,362 | -0.97% | 13.2만 |
|---|
| 2025.11.25 | ₩1,376 | ₩1,416 | ₩1,362 | ₩1,402 | +1.94% | 24.8만 |
|---|
| 2025.11.24 | ₩1,322 | ₩1,384 | ₩1,322 | ₩1,376 | +4.04% | 6만 |
|---|
| 2025.11.21 | ₩1,322 | ₩1,362 | ₩1,309 | ₩1,326 | +0.30% | 14.4만 |
|---|
| 2025.11.20 | ₩1,301 | ₩1,348 | ₩1,287 | ₩1,300 | -0.10% | 24.9만 |
|---|
| 2025.11.19 | ₩1,362 | ₩1,362 | ₩1,282 | ₩1,287 | -5.49% | 32.4만 |
|---|
| 2025.11.18 | ₩1,389 | ₩1,402 | ₩1,349 | ₩1,362 | -1.92% | 16.4만 |
|---|
| 2025.11.17 | ₩1,416 | ₩1,442 | ₩1,376 | ₩1,389 | -1.89% | 21만 |
|---|
| 2025.11.14 | ₩1,376 | ₩1,416 | ₩1,376 | ₩1,402 | +1.94% | 9.1만 |
|---|
| 2025.11.13 | ₩1,389 | ₩1,442 | ₩1,336 | ₩1,402 | +0.96% | 19.8만 |
|---|
| 2025.11.12 | ₩1,389 | ₩1,416 | ₩1,389 | ₩1,402 | +0.96% | 8.4만 |
|---|
| 2025.11.11 | ₩1,402 | ₩1,456 | ₩1,389 | ₩1,389 | -0.95% | 13만 |
|---|
| 2025.11.10 | ₩1,402 | ₩1,442 | ₩1,389 | ₩1,429 | +1.90% | 13.9만 |
|---|
| 2025.11.07 | ₩1,402 | ₩1,416 | ₩1,402 | ₩1,416 | +0.95% | 6.9만 |
|---|
| 2025.11.06 | ₩1,402 | ₩1,429 | ₩1,402 | ₩1,416 | +0.95% | 6.2만 |
|---|
| 2025.11.05 | ₩1,416 | ₩1,456 | ₩1,402 | ₩1,416 | 0.00% | 12.9만 |
|---|
| 2025.11.04 | ₩1,456 | ₩1,468 | ₩1,409 | ₩1,416 | -2.75% | 10.8만 |
|---|
| 2025.11.03 | ₩1,456 | ₩1,469 | ₩1,416 | ₩1,442 | -0.92% | 15.2만 |
|---|
| 2025.10.31 | ₩1,402 | ₩1,456 | ₩1,389 | ₩1,456 | +3.81% | 13.5만 |
|---|
| 2025.10.30 | ₩1,416 | ₩1,442 | ₩1,402 | ₩1,416 | 0.00% | 18.9만 |
|---|
| 2025.10.29 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,416 | -2.75% | 11.8만 |
|---|
| 2025.10.28 | ₩1,442 | ₩1,469 | ₩1,429 | ₩1,456 | +0.93% | 8.6만 |
|---|
| 2025.10.27 | ₩1,496 | ₩1,496 | ₩1,442 | ₩1,456 | -2.68% | 14.3만 |
|---|
| 2025.10.24 | ₩1,456 | ₩1,482 | ₩1,442 | ₩1,469 | +0.92% | 16.3만 |
|---|
| 2025.10.23 | ₩1,456 | ₩1,496 | ₩1,416 | ₩1,442 | -0.92% | 18.6만 |
|---|
| 2025.10.22 | ₩1,442 | ₩1,469 | ₩1,429 | ₩1,469 | +1.85% | 9만 |
|---|
| 2025.10.21 | ₩1,456 | ₩1,482 | ₩1,436 | ₩1,456 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩1,402 | ₩1,469 | ₩1,402 | ₩1,469 | +4.76% | 20.2만 |
|---|
| 2025.10.17 | ₩1,416 | ₩1,456 | ₩1,402 | ₩1,402 | -0.94% | 23.5만 |
|---|
| 2025.10.16 | ₩1,496 | ₩1,523 | ₩1,442 | ₩1,456 | -2.68% | 7.5만 |
|---|
| 2025.10.15 | ₩1,482 | ₩1,536 | ₩1,456 | ₩1,496 | +0.90% | 16.1만 |
|---|
| 2025.10.14 | ₩1,429 | ₩1,482 | ₩1,429 | ₩1,482 | +3.74% | 20.1만 |
|---|
| 2025.10.13 | ₩1,442 | ₩1,456 | ₩1,416 | ₩1,429 | -0.93% | 20.6만 |
|---|
| 2025.10.10 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,442 | -3.57% | 19.3만 |
|---|