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 | ₩16,217 | ₩16,351 | ₩16,042 | ₩16,083 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,109 | ₩16,297 | ₩15,949 | ₩16,217 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,203 | ₩16,310 | ₩16,109 | ₩16,109 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,056 | ₩16,297 | ₩16,056 | ₩16,217 | +1.00% | 55만 |
| 2026.10.05 | ₩16,163 | ₩16,203 | ₩15,761 | ₩15,949 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,042 | ₩16,458 | ₩15,962 | ₩16,163 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,748 | ₩16,016 | ₩15,547 | ₩15,801 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,975 | ₩16,109 | ₩15,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,774 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,364 | ₩16,512 | ₩15,949 | ₩16,083 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,310 | ₩16,431 | ₩15,989 | ₩16,364 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,619 | ₩16,739 | ₩16,364 | ₩16,431 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,115 | ₩17,249 | ₩16,592 | ₩16,592 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩17,986 | ₩17,986 | ₩17,262 | ₩17,302 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,106 | ₩18,200 | ₩17,798 | ₩18,026 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,718 | ₩18,147 | ₩17,651 | ₩17,959 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,133 | ₩18,455 | ₩17,490 | ₩17,610 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,602 | ₩18,602 | ₩18,093 | ₩18,173 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,508 | ₩18,723 | ₩18,401 | ₩18,522 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,629 | ₩18,629 | ₩18,348 | ₩18,468 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,602 | ₩18,857 | ₩18,455 | ₩18,562 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,460 | ₩19,460 | ₩18,750 | ₩18,803 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,487 | ₩19,527 | ₩19,085 | ₩19,246 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,715 | ₩19,715 | ₩19,366 | ₩19,594 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,278 | ₩20,465 | ₩19,366 | ₩19,688 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,144 | ₩20,586 | ₩20,103 | ₩20,264 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,800 | ₩20,800 | ₩20,170 | ₩20,184 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,519 | ₩20,706 | ₩20,304 | ₩20,492 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,184 | ₩20,519 | ₩20,184 | ₩20,371 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,438 | ₩20,438 | ₩20,157 | ₩20,291 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,653 | ₩20,881 | ₩20,532 | ₩20,599 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,425 | ₩20,680 | ₩20,425 | ₩20,572 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,773 | ₩20,948 | ₩20,572 | ₩20,572 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,854 | ₩20,867 | ₩20,613 | ₩20,760 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,599 | ₩21,015 | ₩20,559 | ₩20,814 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,626 | ₩20,800 | ₩20,385 | ₩20,599 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,184 | ₩20,693 | ₩20,170 | ₩20,599 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,036 | ₩20,385 | ₩20,023 | ₩20,371 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,144 | ₩20,170 | ₩19,822 | ₩19,835 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,371 | ₩20,398 | ₩19,929 | ₩20,076 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,706 | ₩20,921 | ₩20,398 | ₩20,438 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,666 | ₩21,068 | ₩20,613 | ₩20,733 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,680 | ₩20,827 | ₩20,358 | ₩20,559 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,800 | ₩21,041 | ₩20,492 | ₩20,505 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,604 | ₩21,752 | ₩20,680 | ₩20,720 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,417 | ₩21,913 | ₩21,417 | ₩21,832 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,899 | ₩21,899 | ₩21,417 | ₩21,430 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,926 | ₩22,020 | ₩21,430 | ₩21,698 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,792 | ₩22,087 | ₩21,658 | ₩21,993 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,886 | ₩22,248 | ₩21,336 | ₩22,047 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,087 | ₩22,368 | ₩21,537 | ₩21,685 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,926 | ₩21,926 | ₩21,082 | ₩21,229 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,315 | ₩22,502 | ₩21,859 | ₩21,913 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,542 | ₩22,703 | ₩22,315 | ₩22,315 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,248 | ₩22,542 | ₩22,234 | ₩22,328 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,846 | ₩22,301 | ₩21,698 | ₩22,194 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,047 | ₩22,301 | ₩21,269 | ₩21,524 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,315 | ₩22,408 | ₩22,073 | ₩22,328 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,899 | ₩22,408 | ₩21,899 | ₩22,395 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,851 | ₩22,918 | ₩21,899 | ₩21,966 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,971 | ₩23,387 | ₩22,636 | ₩22,918 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,408 | ₩23,079 | ₩22,408 | ₩23,012 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩21,993 | ₩22,636 | ₩21,993 | ₩22,261 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,060 | ₩22,154 | ₩21,779 | ₩22,033 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,658 | ₩22,114 | ₩21,658 | ₩21,913 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩22,020 | ₩22,140 | ₩21,296 | ₩21,591 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,484 | ₩21,980 | ₩21,390 | ₩21,872 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,323 | ₩21,604 | ₩21,242 | ₩21,390 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,537 | ₩21,859 | ₩21,390 | ₩21,497 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,047 | ₩22,194 | ₩21,377 | ₩21,390 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,175 | ₩21,980 | ₩21,175 | ₩21,966 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,095 | ₩21,256 | ₩20,974 | ₩20,974 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,551 | ₩21,631 | ₩21,028 | ₩21,041 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,792 | ₩21,953 | ₩21,671 | ₩21,792 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,814 | ₩22,073 | ₩20,814 | ₩22,033 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,256 | ₩21,390 | ₩20,747 | ₩21,028 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,135 | ₩21,417 | ₩21,015 | ₩21,095 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,492 | ₩20,907 | ₩20,479 | ₩20,814 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,438 | ₩20,680 | ₩20,318 | ₩20,385 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,103 | ₩20,586 | ₩20,103 | ₩20,559 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,894 | ₩21,162 | ₩19,728 | ₩19,929 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,216 | ₩21,537 | ₩20,572 | ₩21,028 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,323 | ₩21,403 | ₩20,827 | ₩21,028 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,591 | ₩21,832 | ₩21,149 | ₩21,189 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,377 | ₩21,725 | ₩21,242 | ₩21,564 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,377 | ₩21,537 | ₩21,082 | ₩21,108 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,202 | ₩21,872 | ₩21,135 | ₩21,216 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,760 | ₩21,175 | ₩20,733 | ₩20,961 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,318 | ₩20,827 | ₩20,318 | ₩20,747 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,318 | ₩20,653 | ₩20,130 | ₩20,371 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,090 | ₩20,291 | ₩19,942 | ₩19,942 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,688 | ₩20,465 | ₩19,688 | ₩20,237 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,956 | ₩20,224 | ₩19,527 | ₩19,688 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,090 | ₩20,264 | ₩19,996 | ₩20,063 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩19,983 | ₩20,425 | ₩19,929 | ₩20,304 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,902 | ₩20,237 | ₩19,795 | ₩20,076 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,634 | ₩19,782 | ₩19,527 | ₩19,688 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,420 | ₩19,782 | ₩19,313 | ₩19,648 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,420 | ₩19,473 | ₩19,031 | ₩19,380 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,152 | ₩19,674 | ₩18,937 | ₩19,648 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,179 | ₩19,339 | ₩18,991 | ₩19,058 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,219 | ₩19,634 | ₩19,219 | ₩19,326 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,393 | ₩19,393 | ₩18,978 | ₩18,991 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,808 | ₩20,050 | ₩19,581 | ₩19,581 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,371 | ₩20,505 | ₩19,554 | ₩19,728 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,358 | ₩20,519 | ₩20,170 | ₩20,412 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,318 | ₩20,438 | ₩20,076 | ₩20,385 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,666 | ₩21,149 | ₩20,278 | ₩20,278 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,237 | ₩20,881 | ₩20,224 | ₩20,653 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,916 | ₩20,385 | ₩19,835 | ₩20,224 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,554 | ₩19,969 | ₩19,420 | ₩19,594 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,406 | ₩19,594 | ₩19,018 | ₩19,420 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,747 | ₩20,854 | ₩19,527 | ₩19,916 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,175 | ₩21,551 | ₩21,175 | ₩21,470 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,175 | ₩21,403 | ₩21,041 | ₩21,189 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,470 | ₩21,618 | ₩21,068 | ₩21,390 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,417 | ₩21,792 | ₩21,336 | ₩21,377 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,068 | ₩21,430 | ₩20,934 | ₩21,430 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,559 | ₩21,108 | ₩20,532 | ₩21,082 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,934 | ₩20,974 | ₩20,532 | ₩20,706 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,787 | ₩21,162 | ₩20,653 | ₩20,840 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,599 | ₩20,921 | ₩20,586 | ₩20,894 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,693 | ₩21,175 | ₩20,586 | ₩20,747 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,572 | ₩20,693 | ₩19,969 | ₩20,385 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,613 | ₩20,733 | ₩20,398 | ₩20,613 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,211 | ₩20,706 | ₩20,170 | ₩20,706 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,036 | ₩20,264 | ₩19,728 | ₩20,264 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩20,023 | ₩20,184 | ₩19,782 | ₩20,144 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,192 | ₩20,211 | ₩19,192 | ₩19,822 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,924 | ₩19,433 | ₩18,884 | ₩19,326 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩17,986 | ₩18,508 | ₩17,865 | ₩18,415 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,932 | ₩18,160 | ₩17,651 | ₩18,066 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,758 | ₩18,133 | ₩17,530 | ₩18,106 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,187 | ₩18,214 | ₩17,946 | ₩17,986 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,374 | ₩18,374 | ₩17,959 | ₩18,133 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,321 | ₩18,522 | ₩18,013 | ₩18,254 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,482 | ₩18,562 | ₩17,946 | ₩18,013 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,428 | ₩18,857 | ₩18,428 | ₩18,696 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,924 | ₩18,991 | ₩18,562 | ₩18,763 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,562 | ₩19,058 | ₩18,415 | ₩18,669 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,085 | ₩19,366 | ₩18,683 | ₩19,018 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,527 | ₩19,581 | ₩18,401 | ₩18,495 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,380 | ₩19,688 | ₩19,353 | ₩19,353 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,648 | ₩19,875 | ₩19,433 | ₩19,581 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩20,023 | ₩20,237 | ₩19,835 | ₩19,875 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,808 | ₩20,063 | ₩19,661 | ₩19,822 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,117 | ₩20,224 | ₩19,380 | ₩19,460 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,594 | ₩19,889 | ₩19,514 | ₩19,741 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,050 | ₩20,291 | ₩19,594 | ₩19,889 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,264 | ₩20,559 | ₩20,103 | ₩20,278 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,278 | ₩20,519 | ₩19,741 | ₩20,385 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,452 | ₩20,680 | ₩20,224 | ₩20,639 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,693 | ₩20,948 | ₩20,613 | ₩20,800 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,175 | ₩21,256 | ₩20,787 | ₩21,055 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,417 | ₩21,457 | ₩20,586 | ₩21,015 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,216 | ₩21,899 | ₩21,216 | ₩21,738 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,752 | ₩22,060 | ₩21,564 | ₩21,631 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,899 | ₩22,234 | ₩21,752 | ₩21,926 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,216 | ₩22,248 | ₩20,706 | ₩21,899 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,470 | ₩21,685 | ₩21,216 | ₩21,309 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,390 | ₩21,685 | ₩21,068 | ₩21,296 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,948 | ₩21,363 | ₩20,639 | ₩21,363 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,827 | ₩21,149 | ₩20,747 | ₩20,934 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,122 | ₩21,564 | ₩20,814 | ₩20,948 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,216 | ₩21,618 | ₩20,988 | ₩21,591 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩19,983 | ₩21,229 | ₩19,902 | ₩20,988 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,626 | ₩20,626 | ₩19,339 | ₩19,889 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,680 | ₩20,680 | ₩20,036 | ₩20,170 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,385 | ₩20,894 | ₩20,251 | ₩20,720 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,090 | ₩20,304 | ₩19,701 | ₩20,237 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,835 | ₩20,304 | ₩19,835 | ₩20,197 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,674 | ₩19,996 | ₩19,326 | ₩19,835 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,125 | ₩19,621 | ₩19,071 | ₩19,527 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,951 | ₩19,406 | ₩18,629 | ₩18,911 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,790 | ₩19,406 | ₩18,562 | ₩18,978 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,669 | ₩18,964 | ₩18,415 | ₩18,911 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,482 | ₩18,790 | ₩18,374 | ₩18,709 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,696 | ₩18,870 | ₩18,281 | ₩18,321 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,683 | ₩18,817 | ₩18,549 | ₩18,696 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,058 | ₩19,085 | ₩18,549 | ₩18,776 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,326 | ₩19,875 | ₩18,817 | ₩18,924 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,130 | ₩20,519 | ₩19,969 | ₩20,076 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩20,009 | ₩20,211 | ₩19,916 | ₩20,076 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,741 | ₩19,983 | ₩19,447 | ₩19,942 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,144 | ₩20,251 | ₩19,969 | ₩20,076 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,090 | ₩20,438 | ₩19,808 | ₩20,184 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,514 | ₩20,036 | ₩19,514 | ₩19,983 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,170 | ₩20,224 | ₩19,473 | ₩19,607 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,969 | ₩20,264 | ₩19,661 | ₩20,076 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,661 | ₩19,983 | ₩19,326 | ₩19,929 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,924 | ₩19,849 | ₩18,924 | ₩19,634 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,286 | ₩19,808 | ₩19,192 | ₩19,286 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,508 | ₩19,219 | ₩18,401 | ₩19,165 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,080 | ₩18,723 | ₩18,039 | ₩18,616 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,254 | ₩18,374 | ₩17,999 | ₩18,267 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,281 | ₩18,401 | ₩18,133 | ₩18,348 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,173 | ₩18,307 | ₩18,080 | ₩18,227 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,187 | ₩18,535 | ₩18,173 | ₩18,441 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,160 | ₩18,388 | ₩17,972 | ₩18,133 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩17,999 | ₩18,334 | ₩17,999 | ₩18,307 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,147 | ₩18,428 | ₩17,905 | ₩17,919 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,388 | ₩18,549 | ₩18,147 | ₩18,321 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,200 | ₩18,455 | ₩18,039 | ₩18,361 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,589 | ₩18,629 | ₩18,240 | ₩18,254 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,187 | ₩18,589 | ₩18,187 | ₩18,455 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,482 | ₩18,495 | ₩18,013 | ₩18,254 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩19,018 | ₩19,058 | ₩18,200 | ₩18,508 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,669 | ₩18,991 | ₩18,656 | ₩18,897 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,709 | ₩18,937 | ₩18,616 | ₩18,776 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,401 | ₩18,736 | ₩18,294 | ₩18,589 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,133 | ₩18,495 | ₩18,106 | ₩18,482 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,214 | ₩18,214 | ₩17,745 | ₩18,080 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,053 | ₩18,589 | ₩17,919 | ₩18,026 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,240 | ₩18,401 | ₩17,812 | ₩17,932 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,053 | ₩18,428 | ₩17,972 | ₩18,321 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,173 | ₩18,187 | ₩17,718 | ₩18,039 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,428 | ₩18,549 | ₩17,986 | ₩18,026 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,803 | ₩18,870 | ₩18,468 | ₩18,589 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,683 | ₩19,232 | ₩18,683 | ₩18,817 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,281 | ₩19,192 | ₩18,200 | ₩18,790 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,879 | ₩18,173 | ₩17,637 | ₩18,080 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,275 | ₩17,919 | ₩17,101 | ₩17,785 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,503 | ₩17,597 | ₩17,101 | ₩17,101 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,637 | ₩17,664 | ₩17,316 | ₩17,396 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,718 | ₩17,932 | ₩17,584 | ₩17,664 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,093 | ₩18,227 | ₩17,664 | ₩17,731 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩18,013 | ₩18,039 | ₩17,597 | ₩17,972 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,785 | ₩18,133 | ₩17,651 | ₩17,999 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,428 | ₩18,468 | ₩17,852 | ₩17,852 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩18,013 | ₩18,455 | ₩17,798 | ₩18,428 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,798 | ₩18,160 | ₩17,584 | ₩17,852 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,557 | ₩17,972 | ₩17,342 | ₩17,798 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,473 | ₩19,701 | ₩17,195 | ₩17,208 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,621 | ₩19,715 | ₩19,192 | ₩19,272 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,380 | ₩19,487 | ₩19,179 | ₩19,393 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,138 | ₩19,433 | ₩18,602 | ₩19,406 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩18,991 | ₩19,500 | ₩18,843 | ₩19,339 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,447 | ₩19,607 | ₩18,951 | ₩19,112 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,773 | ₩20,773 | ₩19,460 | ₩19,514 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,082 | ₩21,082 | ₩20,546 | ₩20,948 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,082 | ₩21,229 | ₩20,747 | ₩21,189 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,921 | ₩21,108 | ₩20,505 | ₩21,095 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,175 | ₩21,242 | ₩20,733 | ₩20,814 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,095 | ₩21,242 | ₩20,934 | ₩21,229 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,827 | ₩21,122 | ₩20,800 | ₩20,948 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,680 | ₩21,028 | ₩20,599 | ₩20,827 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,613 | ₩20,934 | ₩20,465 | ₩20,639 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,773 | ₩20,974 | ₩20,639 | ₩20,720 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,626 | ₩21,202 | ₩20,572 | ₩20,867 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,929 | ₩20,599 | ₩19,916 | ₩20,519 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,942 | ₩20,117 | ₩19,755 | ₩19,996 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,157 | ₩20,264 | ₩19,701 | ₩19,808 | -1.73% | 33만 |
|---|