시장 데이터를 불러오는 중
전체 종목
Safehold Inc 과거 주가
Safehold Inc. New Common Stock · SAFE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Safehold Inc. New Common Stock · SAFE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,230 | ₩16,365 | ₩16,056 | ₩16,096 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,123 | ₩16,311 | ₩15,962 | ₩16,230 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,217 | ₩16,324 | ₩16,123 | ₩16,123 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,069 | ₩16,311 | ₩16,069 | ₩16,230 | +1.00% | 55만 |
| 2026.10.05 | ₩16,177 | ₩16,217 | ₩15,774 | ₩15,962 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,056 | ₩16,472 | ₩15,976 | ₩16,177 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,761 | ₩16,029 | ₩15,560 | ₩15,815 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,989 | ₩16,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,788 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,378 | ₩16,526 | ₩15,962 | ₩16,096 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,324 | ₩16,445 | ₩16,002 | ₩16,378 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,633 | ₩16,754 | ₩16,378 | ₩16,445 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,129 | ₩17,263 | ₩16,606 | ₩16,606 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩18,001 | ₩18,001 | ₩17,277 | ₩17,317 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,122 | ₩18,216 | ₩17,813 | ₩18,041 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,733 | ₩18,162 | ₩17,666 | ₩17,974 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,149 | ₩18,471 | ₩17,505 | ₩17,625 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,618 | ₩18,618 | ₩18,108 | ₩18,189 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,524 | ₩18,739 | ₩18,417 | ₩18,538 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,645 | ₩18,645 | ₩18,363 | ₩18,484 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,618 | ₩18,873 | ₩18,471 | ₩18,578 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,477 | ₩19,477 | ₩18,766 | ₩18,819 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,503 | ₩19,544 | ₩19,101 | ₩19,262 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,731 | ₩19,731 | ₩19,383 | ₩19,611 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,295 | ₩20,483 | ₩19,383 | ₩19,705 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,161 | ₩20,603 | ₩20,120 | ₩20,281 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,818 | ₩20,818 | ₩20,187 | ₩20,201 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,536 | ₩20,724 | ₩20,322 | ₩20,509 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,201 | ₩20,536 | ₩20,201 | ₩20,389 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,456 | ₩20,456 | ₩20,174 | ₩20,308 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,670 | ₩20,898 | ₩20,550 | ₩20,617 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,442 | ₩20,697 | ₩20,442 | ₩20,590 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,791 | ₩20,965 | ₩20,590 | ₩20,590 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,872 | ₩20,885 | ₩20,630 | ₩20,778 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,617 | ₩21,033 | ₩20,576 | ₩20,831 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,644 | ₩20,818 | ₩20,402 | ₩20,617 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,201 | ₩20,711 | ₩20,187 | ₩20,617 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,053 | ₩20,402 | ₩20,040 | ₩20,389 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,161 | ₩20,187 | ₩19,839 | ₩19,852 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,389 | ₩20,415 | ₩19,946 | ₩20,094 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,724 | ₩20,939 | ₩20,415 | ₩20,456 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,684 | ₩21,086 | ₩20,630 | ₩20,751 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,697 | ₩20,845 | ₩20,375 | ₩20,576 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,818 | ₩21,059 | ₩20,509 | ₩20,523 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,623 | ₩21,770 | ₩20,697 | ₩20,737 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,435 | ₩21,931 | ₩21,435 | ₩21,851 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,918 | ₩21,918 | ₩21,435 | ₩21,448 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,945 | ₩22,039 | ₩21,448 | ₩21,717 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,811 | ₩22,106 | ₩21,676 | ₩22,012 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,904 | ₩22,267 | ₩21,354 | ₩22,065 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,106 | ₩22,387 | ₩21,556 | ₩21,703 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,945 | ₩21,945 | ₩21,100 | ₩21,247 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,334 | ₩22,521 | ₩21,878 | ₩21,931 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,562 | ₩22,723 | ₩22,334 | ₩22,334 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,267 | ₩22,562 | ₩22,253 | ₩22,347 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,864 | ₩22,320 | ₩21,717 | ₩22,213 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,065 | ₩22,320 | ₩21,287 | ₩21,542 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,334 | ₩22,428 | ₩22,092 | ₩22,347 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,918 | ₩22,428 | ₩21,918 | ₩22,414 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,870 | ₩22,937 | ₩21,918 | ₩21,985 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,991 | ₩23,407 | ₩22,656 | ₩22,937 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,428 | ₩23,098 | ₩22,428 | ₩23,031 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩22,012 | ₩22,656 | ₩22,012 | ₩22,280 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,079 | ₩22,173 | ₩21,797 | ₩22,052 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,676 | ₩22,132 | ₩21,676 | ₩21,931 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩22,039 | ₩22,159 | ₩21,314 | ₩21,609 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,502 | ₩21,998 | ₩21,408 | ₩21,891 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,341 | ₩21,623 | ₩21,261 | ₩21,408 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,556 | ₩21,878 | ₩21,408 | ₩21,515 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,065 | ₩22,213 | ₩21,395 | ₩21,408 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,193 | ₩21,998 | ₩21,193 | ₩21,985 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,113 | ₩21,274 | ₩20,992 | ₩20,992 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,569 | ₩21,650 | ₩21,046 | ₩21,059 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,811 | ₩21,971 | ₩21,690 | ₩21,811 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,831 | ₩22,092 | ₩20,831 | ₩22,052 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,274 | ₩21,408 | ₩20,764 | ₩21,046 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,153 | ₩21,435 | ₩21,033 | ₩21,113 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,509 | ₩20,925 | ₩20,496 | ₩20,831 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,456 | ₩20,697 | ₩20,335 | ₩20,402 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,120 | ₩20,603 | ₩20,120 | ₩20,576 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,912 | ₩21,180 | ₩19,745 | ₩19,946 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,234 | ₩21,556 | ₩20,590 | ₩21,046 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,341 | ₩21,422 | ₩20,845 | ₩21,046 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,609 | ₩21,851 | ₩21,167 | ₩21,207 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,395 | ₩21,743 | ₩21,261 | ₩21,582 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,395 | ₩21,556 | ₩21,100 | ₩21,126 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,220 | ₩21,891 | ₩21,153 | ₩21,234 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,778 | ₩21,193 | ₩20,751 | ₩20,979 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,335 | ₩20,845 | ₩20,335 | ₩20,764 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,335 | ₩20,670 | ₩20,147 | ₩20,389 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,107 | ₩20,308 | ₩19,959 | ₩19,959 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,705 | ₩20,483 | ₩19,705 | ₩20,255 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,973 | ₩20,241 | ₩19,544 | ₩19,705 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,107 | ₩20,281 | ₩20,013 | ₩20,080 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩20,000 | ₩20,442 | ₩19,946 | ₩20,322 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,919 | ₩20,255 | ₩19,812 | ₩20,094 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,651 | ₩19,798 | ₩19,544 | ₩19,705 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,436 | ₩19,798 | ₩19,329 | ₩19,664 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,436 | ₩19,490 | ₩19,047 | ₩19,396 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,168 | ₩19,691 | ₩18,953 | ₩19,664 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,195 | ₩19,356 | ₩19,007 | ₩19,074 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,235 | ₩19,651 | ₩19,235 | ₩19,342 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,409 | ₩19,409 | ₩18,994 | ₩19,007 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,825 | ₩20,067 | ₩19,597 | ₩19,597 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,389 | ₩20,523 | ₩19,570 | ₩19,745 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,375 | ₩20,536 | ₩20,187 | ₩20,429 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,335 | ₩20,456 | ₩20,094 | ₩20,402 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,684 | ₩21,167 | ₩20,295 | ₩20,295 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,255 | ₩20,898 | ₩20,241 | ₩20,670 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,933 | ₩20,402 | ₩19,852 | ₩20,241 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,570 | ₩19,986 | ₩19,436 | ₩19,611 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,423 | ₩19,611 | ₩19,034 | ₩19,436 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,764 | ₩20,872 | ₩19,544 | ₩19,933 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,193 | ₩21,569 | ₩21,193 | ₩21,489 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,193 | ₩21,422 | ₩21,059 | ₩21,207 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,489 | ₩21,636 | ₩21,086 | ₩21,408 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,435 | ₩21,811 | ₩21,354 | ₩21,395 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,086 | ₩21,448 | ₩20,952 | ₩21,448 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,576 | ₩21,126 | ₩20,550 | ₩21,100 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,952 | ₩20,992 | ₩20,550 | ₩20,724 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,804 | ₩21,180 | ₩20,670 | ₩20,858 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,617 | ₩20,939 | ₩20,603 | ₩20,912 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,711 | ₩21,193 | ₩20,603 | ₩20,764 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,590 | ₩20,711 | ₩19,986 | ₩20,402 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,630 | ₩20,751 | ₩20,415 | ₩20,630 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,228 | ₩20,724 | ₩20,187 | ₩20,724 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,053 | ₩20,281 | ₩19,745 | ₩20,281 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩20,040 | ₩20,201 | ₩19,798 | ₩20,161 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,208 | ₩20,228 | ₩19,208 | ₩19,839 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,940 | ₩19,450 | ₩18,900 | ₩19,342 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩18,001 | ₩18,524 | ₩17,880 | ₩18,430 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,947 | ₩18,175 | ₩17,666 | ₩18,082 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,773 | ₩18,149 | ₩17,545 | ₩18,122 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,202 | ₩18,229 | ₩17,961 | ₩18,001 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,390 | ₩18,390 | ₩17,974 | ₩18,149 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,336 | ₩18,538 | ₩18,028 | ₩18,269 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,497 | ₩18,578 | ₩17,961 | ₩18,028 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,444 | ₩18,873 | ₩18,444 | ₩18,712 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,940 | ₩19,007 | ₩18,578 | ₩18,779 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,578 | ₩19,074 | ₩18,430 | ₩18,685 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,101 | ₩19,383 | ₩18,699 | ₩19,034 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,544 | ₩19,597 | ₩18,417 | ₩18,511 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,396 | ₩19,705 | ₩19,369 | ₩19,369 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,664 | ₩19,892 | ₩19,450 | ₩19,597 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩20,040 | ₩20,255 | ₩19,852 | ₩19,892 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,825 | ₩20,080 | ₩19,678 | ₩19,839 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,134 | ₩20,241 | ₩19,396 | ₩19,477 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,611 | ₩19,906 | ₩19,530 | ₩19,758 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,067 | ₩20,308 | ₩19,611 | ₩19,906 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,281 | ₩20,576 | ₩20,120 | ₩20,295 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,295 | ₩20,536 | ₩19,758 | ₩20,402 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,469 | ₩20,697 | ₩20,241 | ₩20,657 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,711 | ₩20,965 | ₩20,630 | ₩20,818 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,193 | ₩21,274 | ₩20,804 | ₩21,073 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,435 | ₩21,475 | ₩20,603 | ₩21,033 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,234 | ₩21,918 | ₩21,234 | ₩21,757 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,770 | ₩22,079 | ₩21,582 | ₩21,650 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,918 | ₩22,253 | ₩21,770 | ₩21,945 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,234 | ₩22,267 | ₩20,724 | ₩21,918 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,489 | ₩21,703 | ₩21,234 | ₩21,328 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,408 | ₩21,703 | ₩21,086 | ₩21,314 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,965 | ₩21,381 | ₩20,657 | ₩21,381 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,845 | ₩21,167 | ₩20,764 | ₩20,952 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,140 | ₩21,582 | ₩20,831 | ₩20,965 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,234 | ₩21,636 | ₩21,006 | ₩21,609 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩20,000 | ₩21,247 | ₩19,919 | ₩21,006 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,644 | ₩20,644 | ₩19,356 | ₩19,906 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,697 | ₩20,697 | ₩20,053 | ₩20,187 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,402 | ₩20,912 | ₩20,268 | ₩20,737 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,107 | ₩20,322 | ₩19,718 | ₩20,255 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,852 | ₩20,322 | ₩19,852 | ₩20,214 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,691 | ₩20,013 | ₩19,342 | ₩19,852 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,141 | ₩19,638 | ₩19,088 | ₩19,544 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,967 | ₩19,423 | ₩18,645 | ₩18,927 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,806 | ₩19,423 | ₩18,578 | ₩18,994 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,685 | ₩18,980 | ₩18,430 | ₩18,927 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,497 | ₩18,806 | ₩18,390 | ₩18,725 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,712 | ₩18,886 | ₩18,296 | ₩18,336 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,699 | ₩18,833 | ₩18,564 | ₩18,712 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,074 | ₩19,101 | ₩18,564 | ₩18,792 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,342 | ₩19,892 | ₩18,833 | ₩18,940 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,147 | ₩20,536 | ₩19,986 | ₩20,094 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩20,027 | ₩20,228 | ₩19,933 | ₩20,094 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,758 | ₩20,000 | ₩19,463 | ₩19,959 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,161 | ₩20,268 | ₩19,986 | ₩20,094 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,107 | ₩20,456 | ₩19,825 | ₩20,201 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,530 | ₩20,053 | ₩19,530 | ₩20,000 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,187 | ₩20,241 | ₩19,490 | ₩19,624 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,986 | ₩20,281 | ₩19,678 | ₩20,094 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,678 | ₩20,000 | ₩19,342 | ₩19,946 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,940 | ₩19,866 | ₩18,940 | ₩19,651 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,302 | ₩19,825 | ₩19,208 | ₩19,302 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,524 | ₩19,235 | ₩18,417 | ₩19,181 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,095 | ₩18,739 | ₩18,055 | ₩18,631 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,269 | ₩18,390 | ₩18,014 | ₩18,283 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,296 | ₩18,417 | ₩18,149 | ₩18,363 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,189 | ₩18,323 | ₩18,095 | ₩18,242 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,202 | ₩18,551 | ₩18,189 | ₩18,457 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,175 | ₩18,403 | ₩17,988 | ₩18,149 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩18,014 | ₩18,350 | ₩18,014 | ₩18,323 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,162 | ₩18,444 | ₩17,921 | ₩17,934 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,403 | ₩18,564 | ₩18,162 | ₩18,336 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,216 | ₩18,471 | ₩18,055 | ₩18,377 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,605 | ₩18,645 | ₩18,256 | ₩18,269 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,202 | ₩18,605 | ₩18,202 | ₩18,471 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,497 | ₩18,511 | ₩18,028 | ₩18,269 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩19,034 | ₩19,074 | ₩18,216 | ₩18,524 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,685 | ₩19,007 | ₩18,672 | ₩18,913 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,725 | ₩18,953 | ₩18,631 | ₩18,792 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,417 | ₩18,752 | ₩18,310 | ₩18,605 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,149 | ₩18,511 | ₩18,122 | ₩18,497 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,229 | ₩18,229 | ₩17,760 | ₩18,095 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,068 | ₩18,605 | ₩17,934 | ₩18,041 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,256 | ₩18,417 | ₩17,827 | ₩17,947 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,068 | ₩18,444 | ₩17,988 | ₩18,336 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,189 | ₩18,202 | ₩17,733 | ₩18,055 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,444 | ₩18,564 | ₩18,001 | ₩18,041 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,819 | ₩18,886 | ₩18,484 | ₩18,605 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,699 | ₩19,249 | ₩18,699 | ₩18,833 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,296 | ₩19,208 | ₩18,216 | ₩18,806 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,894 | ₩18,189 | ₩17,652 | ₩18,095 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,290 | ₩17,934 | ₩17,116 | ₩17,800 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,518 | ₩17,612 | ₩17,116 | ₩17,116 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,652 | ₩17,679 | ₩17,330 | ₩17,411 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,733 | ₩17,947 | ₩17,599 | ₩17,679 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,108 | ₩18,242 | ₩17,679 | ₩17,746 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩18,028 | ₩18,055 | ₩17,612 | ₩17,988 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,800 | ₩18,149 | ₩17,666 | ₩18,014 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,444 | ₩18,484 | ₩17,867 | ₩17,867 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩18,028 | ₩18,471 | ₩17,813 | ₩18,444 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,813 | ₩18,175 | ₩17,599 | ₩17,867 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,572 | ₩17,988 | ₩17,357 | ₩17,813 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,490 | ₩19,718 | ₩17,210 | ₩17,223 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,638 | ₩19,731 | ₩19,208 | ₩19,289 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,396 | ₩19,503 | ₩19,195 | ₩19,409 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,155 | ₩19,450 | ₩18,618 | ₩19,423 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩19,007 | ₩19,517 | ₩18,860 | ₩19,356 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,463 | ₩19,624 | ₩18,967 | ₩19,128 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,791 | ₩20,791 | ₩19,477 | ₩19,530 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,100 | ₩21,100 | ₩20,563 | ₩20,965 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,100 | ₩21,247 | ₩20,764 | ₩21,207 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,939 | ₩21,126 | ₩20,523 | ₩21,113 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,193 | ₩21,261 | ₩20,751 | ₩20,831 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,113 | ₩21,261 | ₩20,952 | ₩21,247 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,845 | ₩21,140 | ₩20,818 | ₩20,965 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,697 | ₩21,046 | ₩20,617 | ₩20,845 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,630 | ₩20,952 | ₩20,483 | ₩20,657 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,791 | ₩20,992 | ₩20,657 | ₩20,737 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,644 | ₩21,220 | ₩20,590 | ₩20,885 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,946 | ₩20,617 | ₩19,933 | ₩20,536 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,959 | ₩20,134 | ₩19,772 | ₩20,013 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,174 | ₩20,281 | ₩19,718 | ₩19,825 | -1.73% | 33만 |
|---|