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 | ₩16,233 | ₩16,367 | ₩16,058 | ₩16,099 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,126 | ₩16,313 | ₩15,965 | ₩16,233 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,219 | ₩16,327 | ₩16,126 | ₩16,126 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,072 | ₩16,313 | ₩16,072 | ₩16,233 | +1.00% | 55만 |
| 2026.10.05 | ₩16,179 | ₩16,219 | ₩15,777 | ₩15,965 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,058 | ₩16,474 | ₩15,978 | ₩16,179 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,763 | ₩16,032 | ₩15,562 | ₩15,817 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,991 | ₩16,126 | ₩15,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,790 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,380 | ₩16,528 | ₩15,965 | ₩16,099 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,327 | ₩16,448 | ₩16,005 | ₩16,380 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,635 | ₩16,756 | ₩16,380 | ₩16,448 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,132 | ₩17,266 | ₩16,609 | ₩16,609 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩18,004 | ₩18,004 | ₩17,279 | ₩17,320 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,124 | ₩18,218 | ₩17,816 | ₩18,044 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,735 | ₩18,165 | ₩17,668 | ₩17,977 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,151 | ₩18,473 | ₩17,507 | ₩17,628 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,621 | ₩18,621 | ₩18,111 | ₩18,192 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,527 | ₩18,742 | ₩18,420 | ₩18,540 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,648 | ₩18,648 | ₩18,366 | ₩18,487 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,621 | ₩18,876 | ₩18,473 | ₩18,581 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,479 | ₩19,479 | ₩18,768 | ₩18,822 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,506 | ₩19,547 | ₩19,104 | ₩19,265 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,734 | ₩19,734 | ₩19,386 | ₩19,614 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,298 | ₩20,486 | ₩19,386 | ₩19,708 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,164 | ₩20,606 | ₩20,123 | ₩20,284 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,821 | ₩20,821 | ₩20,190 | ₩20,204 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,539 | ₩20,727 | ₩20,325 | ₩20,512 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,204 | ₩20,539 | ₩20,204 | ₩20,392 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,459 | ₩20,459 | ₩20,177 | ₩20,311 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,673 | ₩20,902 | ₩20,553 | ₩20,620 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,445 | ₩20,700 | ₩20,445 | ₩20,593 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,794 | ₩20,969 | ₩20,593 | ₩20,593 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,875 | ₩20,888 | ₩20,633 | ₩20,781 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,620 | ₩21,036 | ₩20,580 | ₩20,834 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,647 | ₩20,821 | ₩20,405 | ₩20,620 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,204 | ₩20,714 | ₩20,190 | ₩20,620 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,056 | ₩20,405 | ₩20,043 | ₩20,392 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,164 | ₩20,190 | ₩19,842 | ₩19,855 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,392 | ₩20,419 | ₩19,949 | ₩20,097 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,727 | ₩20,942 | ₩20,419 | ₩20,459 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,687 | ₩21,089 | ₩20,633 | ₩20,754 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,700 | ₩20,848 | ₩20,378 | ₩20,580 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,821 | ₩21,062 | ₩20,512 | ₩20,526 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,626 | ₩21,774 | ₩20,700 | ₩20,741 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,438 | ₩21,935 | ₩21,438 | ₩21,854 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,921 | ₩21,921 | ₩21,438 | ₩21,452 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,948 | ₩22,042 | ₩21,452 | ₩21,720 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,814 | ₩22,109 | ₩21,680 | ₩22,015 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,908 | ₩22,270 | ₩21,358 | ₩22,069 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,109 | ₩22,391 | ₩21,559 | ₩21,706 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,948 | ₩21,948 | ₩21,103 | ₩21,250 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,337 | ₩22,525 | ₩21,881 | ₩21,935 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,565 | ₩22,726 | ₩22,337 | ₩22,337 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,270 | ₩22,565 | ₩22,256 | ₩22,350 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,867 | ₩22,324 | ₩21,720 | ₩22,216 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,069 | ₩22,324 | ₩21,291 | ₩21,545 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,337 | ₩22,431 | ₩22,095 | ₩22,350 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,921 | ₩22,431 | ₩21,921 | ₩22,417 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,874 | ₩22,941 | ₩21,921 | ₩21,988 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,994 | ₩23,410 | ₩22,659 | ₩22,941 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,431 | ₩23,102 | ₩22,431 | ₩23,035 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩22,015 | ₩22,659 | ₩22,015 | ₩22,283 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,082 | ₩22,176 | ₩21,800 | ₩22,055 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,680 | ₩22,136 | ₩21,680 | ₩21,935 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩22,042 | ₩22,163 | ₩21,317 | ₩21,613 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,505 | ₩22,002 | ₩21,411 | ₩21,894 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,344 | ₩21,626 | ₩21,264 | ₩21,411 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,559 | ₩21,881 | ₩21,411 | ₩21,519 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,069 | ₩22,216 | ₩21,398 | ₩21,411 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,197 | ₩22,002 | ₩21,197 | ₩21,988 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,116 | ₩21,277 | ₩20,995 | ₩20,995 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,572 | ₩21,653 | ₩21,049 | ₩21,062 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,814 | ₩21,975 | ₩21,693 | ₩21,814 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,834 | ₩22,095 | ₩20,834 | ₩22,055 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,277 | ₩21,411 | ₩20,767 | ₩21,049 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,156 | ₩21,438 | ₩21,036 | ₩21,116 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,512 | ₩20,928 | ₩20,499 | ₩20,834 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,459 | ₩20,700 | ₩20,338 | ₩20,405 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,123 | ₩20,606 | ₩20,123 | ₩20,580 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,915 | ₩21,183 | ₩19,748 | ₩19,949 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,237 | ₩21,559 | ₩20,593 | ₩21,049 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,344 | ₩21,425 | ₩20,848 | ₩21,049 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,613 | ₩21,854 | ₩21,170 | ₩21,210 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,398 | ₩21,747 | ₩21,264 | ₩21,586 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,398 | ₩21,559 | ₩21,103 | ₩21,130 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,223 | ₩21,894 | ₩21,156 | ₩21,237 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,781 | ₩21,197 | ₩20,754 | ₩20,982 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,338 | ₩20,848 | ₩20,338 | ₩20,767 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,338 | ₩20,673 | ₩20,150 | ₩20,392 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,110 | ₩20,311 | ₩19,962 | ₩19,962 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,708 | ₩20,486 | ₩19,708 | ₩20,258 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,976 | ₩20,244 | ₩19,547 | ₩19,708 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,110 | ₩20,284 | ₩20,016 | ₩20,083 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩20,003 | ₩20,445 | ₩19,949 | ₩20,325 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,922 | ₩20,258 | ₩19,815 | ₩20,097 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,654 | ₩19,801 | ₩19,547 | ₩19,708 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,439 | ₩19,801 | ₩19,332 | ₩19,667 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,439 | ₩19,493 | ₩19,050 | ₩19,399 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,171 | ₩19,694 | ₩18,956 | ₩19,667 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,198 | ₩19,359 | ₩19,010 | ₩19,077 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,238 | ₩19,654 | ₩19,238 | ₩19,345 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,412 | ₩19,412 | ₩18,996 | ₩19,010 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,828 | ₩20,070 | ₩19,600 | ₩19,600 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,392 | ₩20,526 | ₩19,573 | ₩19,748 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,378 | ₩20,539 | ₩20,190 | ₩20,432 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,338 | ₩20,459 | ₩20,097 | ₩20,405 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,687 | ₩21,170 | ₩20,298 | ₩20,298 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,258 | ₩20,902 | ₩20,244 | ₩20,673 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,936 | ₩20,405 | ₩19,855 | ₩20,244 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,573 | ₩19,989 | ₩19,439 | ₩19,614 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,426 | ₩19,614 | ₩19,037 | ₩19,439 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,767 | ₩20,875 | ₩19,547 | ₩19,936 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,197 | ₩21,572 | ₩21,197 | ₩21,492 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,197 | ₩21,425 | ₩21,062 | ₩21,210 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,492 | ₩21,639 | ₩21,089 | ₩21,411 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,438 | ₩21,814 | ₩21,358 | ₩21,398 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,089 | ₩21,452 | ₩20,955 | ₩21,452 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,580 | ₩21,130 | ₩20,553 | ₩21,103 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,955 | ₩20,995 | ₩20,553 | ₩20,727 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,808 | ₩21,183 | ₩20,673 | ₩20,861 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,620 | ₩20,942 | ₩20,606 | ₩20,915 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,714 | ₩21,197 | ₩20,606 | ₩20,767 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,593 | ₩20,714 | ₩19,989 | ₩20,405 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,633 | ₩20,754 | ₩20,419 | ₩20,633 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,231 | ₩20,727 | ₩20,190 | ₩20,727 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,056 | ₩20,284 | ₩19,748 | ₩20,284 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩20,043 | ₩20,204 | ₩19,801 | ₩20,164 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,211 | ₩20,231 | ₩19,211 | ₩19,842 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,943 | ₩19,453 | ₩18,903 | ₩19,345 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩18,004 | ₩18,527 | ₩17,883 | ₩18,433 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,950 | ₩18,178 | ₩17,668 | ₩18,084 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,776 | ₩18,151 | ₩17,548 | ₩18,124 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,205 | ₩18,232 | ₩17,963 | ₩18,004 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,393 | ₩18,393 | ₩17,977 | ₩18,151 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,339 | ₩18,540 | ₩18,031 | ₩18,272 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,500 | ₩18,581 | ₩17,963 | ₩18,031 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,446 | ₩18,876 | ₩18,446 | ₩18,715 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,943 | ₩19,010 | ₩18,581 | ₩18,782 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,581 | ₩19,077 | ₩18,433 | ₩18,688 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,104 | ₩19,386 | ₩18,701 | ₩19,037 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,547 | ₩19,600 | ₩18,420 | ₩18,514 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,399 | ₩19,708 | ₩19,372 | ₩19,372 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,667 | ₩19,895 | ₩19,453 | ₩19,600 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩20,043 | ₩20,258 | ₩19,855 | ₩19,895 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,828 | ₩20,083 | ₩19,681 | ₩19,842 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,137 | ₩20,244 | ₩19,399 | ₩19,479 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,614 | ₩19,909 | ₩19,533 | ₩19,761 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,070 | ₩20,311 | ₩19,614 | ₩19,909 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,284 | ₩20,580 | ₩20,123 | ₩20,298 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,298 | ₩20,539 | ₩19,761 | ₩20,405 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,472 | ₩20,700 | ₩20,244 | ₩20,660 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,714 | ₩20,969 | ₩20,633 | ₩20,821 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,197 | ₩21,277 | ₩20,808 | ₩21,076 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,438 | ₩21,478 | ₩20,606 | ₩21,036 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,237 | ₩21,921 | ₩21,237 | ₩21,760 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,774 | ₩22,082 | ₩21,586 | ₩21,653 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,921 | ₩22,256 | ₩21,774 | ₩21,948 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,237 | ₩22,270 | ₩20,727 | ₩21,921 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,492 | ₩21,706 | ₩21,237 | ₩21,331 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,411 | ₩21,706 | ₩21,089 | ₩21,317 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,969 | ₩21,384 | ₩20,660 | ₩21,384 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,848 | ₩21,170 | ₩20,767 | ₩20,955 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,143 | ₩21,586 | ₩20,834 | ₩20,969 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,237 | ₩21,639 | ₩21,009 | ₩21,613 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩20,003 | ₩21,250 | ₩19,922 | ₩21,009 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,647 | ₩20,647 | ₩19,359 | ₩19,909 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,700 | ₩20,700 | ₩20,056 | ₩20,190 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,405 | ₩20,915 | ₩20,271 | ₩20,741 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,110 | ₩20,325 | ₩19,721 | ₩20,258 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,855 | ₩20,325 | ₩19,855 | ₩20,217 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,694 | ₩20,016 | ₩19,345 | ₩19,855 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,144 | ₩19,640 | ₩19,090 | ₩19,547 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,970 | ₩19,426 | ₩18,648 | ₩18,929 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,809 | ₩19,426 | ₩18,581 | ₩18,996 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,688 | ₩18,983 | ₩18,433 | ₩18,929 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,500 | ₩18,809 | ₩18,393 | ₩18,728 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,715 | ₩18,889 | ₩18,299 | ₩18,339 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,701 | ₩18,836 | ₩18,567 | ₩18,715 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,077 | ₩19,104 | ₩18,567 | ₩18,795 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,345 | ₩19,895 | ₩18,836 | ₩18,943 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,150 | ₩20,539 | ₩19,989 | ₩20,097 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩20,029 | ₩20,231 | ₩19,936 | ₩20,097 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,761 | ₩20,003 | ₩19,466 | ₩19,962 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,164 | ₩20,271 | ₩19,989 | ₩20,097 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,110 | ₩20,459 | ₩19,828 | ₩20,204 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,533 | ₩20,056 | ₩19,533 | ₩20,003 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,190 | ₩20,244 | ₩19,493 | ₩19,627 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,989 | ₩20,284 | ₩19,681 | ₩20,097 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,681 | ₩20,003 | ₩19,345 | ₩19,949 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,943 | ₩19,869 | ₩18,943 | ₩19,654 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,305 | ₩19,828 | ₩19,211 | ₩19,305 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,527 | ₩19,238 | ₩18,420 | ₩19,184 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,098 | ₩18,742 | ₩18,057 | ₩18,634 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,272 | ₩18,393 | ₩18,017 | ₩18,285 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,299 | ₩18,420 | ₩18,151 | ₩18,366 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,192 | ₩18,326 | ₩18,098 | ₩18,245 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,205 | ₩18,554 | ₩18,192 | ₩18,460 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,178 | ₩18,406 | ₩17,990 | ₩18,151 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩18,017 | ₩18,353 | ₩18,017 | ₩18,326 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,165 | ₩18,446 | ₩17,923 | ₩17,937 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,406 | ₩18,567 | ₩18,165 | ₩18,339 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,218 | ₩18,473 | ₩18,057 | ₩18,379 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,607 | ₩18,648 | ₩18,259 | ₩18,272 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,205 | ₩18,607 | ₩18,205 | ₩18,473 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,500 | ₩18,514 | ₩18,031 | ₩18,272 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩19,037 | ₩19,077 | ₩18,218 | ₩18,527 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,688 | ₩19,010 | ₩18,675 | ₩18,916 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,728 | ₩18,956 | ₩18,634 | ₩18,795 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,420 | ₩18,755 | ₩18,312 | ₩18,607 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,151 | ₩18,514 | ₩18,124 | ₩18,500 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,232 | ₩18,232 | ₩17,762 | ₩18,098 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,071 | ₩18,607 | ₩17,937 | ₩18,044 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,259 | ₩18,420 | ₩17,829 | ₩17,950 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,071 | ₩18,446 | ₩17,990 | ₩18,339 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,192 | ₩18,205 | ₩17,735 | ₩18,057 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,446 | ₩18,567 | ₩18,004 | ₩18,044 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,822 | ₩18,889 | ₩18,487 | ₩18,607 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,701 | ₩19,251 | ₩18,701 | ₩18,836 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,299 | ₩19,211 | ₩18,218 | ₩18,809 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,896 | ₩18,192 | ₩17,655 | ₩18,098 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,293 | ₩17,937 | ₩17,118 | ₩17,803 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,521 | ₩17,615 | ₩17,118 | ₩17,118 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,655 | ₩17,682 | ₩17,333 | ₩17,413 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,735 | ₩17,950 | ₩17,601 | ₩17,682 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,111 | ₩18,245 | ₩17,682 | ₩17,749 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩18,031 | ₩18,057 | ₩17,615 | ₩17,990 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,803 | ₩18,151 | ₩17,668 | ₩18,017 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,446 | ₩18,487 | ₩17,870 | ₩17,870 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩18,031 | ₩18,473 | ₩17,816 | ₩18,446 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,816 | ₩18,178 | ₩17,601 | ₩17,870 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,574 | ₩17,990 | ₩17,360 | ₩17,816 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,493 | ₩19,721 | ₩17,212 | ₩17,226 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,640 | ₩19,734 | ₩19,211 | ₩19,292 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,399 | ₩19,506 | ₩19,198 | ₩19,412 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,157 | ₩19,453 | ₩18,621 | ₩19,426 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩19,010 | ₩19,520 | ₩18,862 | ₩19,359 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,466 | ₩19,627 | ₩18,970 | ₩19,131 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,794 | ₩20,794 | ₩19,479 | ₩19,533 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,103 | ₩21,103 | ₩20,566 | ₩20,969 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,103 | ₩21,250 | ₩20,767 | ₩21,210 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,942 | ₩21,130 | ₩20,526 | ₩21,116 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,197 | ₩21,264 | ₩20,754 | ₩20,834 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,116 | ₩21,264 | ₩20,955 | ₩21,250 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,848 | ₩21,143 | ₩20,821 | ₩20,969 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,700 | ₩21,049 | ₩20,620 | ₩20,848 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,633 | ₩20,955 | ₩20,486 | ₩20,660 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,794 | ₩20,995 | ₩20,660 | ₩20,741 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,647 | ₩21,223 | ₩20,593 | ₩20,888 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,949 | ₩20,620 | ₩19,936 | ₩20,539 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,962 | ₩20,137 | ₩19,775 | ₩20,016 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,177 | ₩20,284 | ₩19,721 | ₩19,828 | -1.73% | 33만 |
|---|