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 | ₩16,228 | ₩16,362 | ₩16,053 | ₩16,094 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,121 | ₩16,308 | ₩15,960 | ₩16,228 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,214 | ₩16,322 | ₩16,121 | ₩16,121 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,067 | ₩16,308 | ₩16,067 | ₩16,228 | +1.00% | 55만 |
| 2026.10.05 | ₩16,174 | ₩16,214 | ₩15,772 | ₩15,960 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,053 | ₩16,469 | ₩15,973 | ₩16,174 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,758 | ₩16,027 | ₩15,557 | ₩15,812 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,986 | ₩16,121 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,785 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,375 | ₩16,523 | ₩15,960 | ₩16,094 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,322 | ₩16,442 | ₩16,000 | ₩16,375 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,630 | ₩16,751 | ₩16,375 | ₩16,442 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,126 | ₩17,260 | ₩16,603 | ₩16,603 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩17,998 | ₩17,998 | ₩17,274 | ₩17,314 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,119 | ₩18,213 | ₩17,810 | ₩18,038 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,730 | ₩18,159 | ₩17,663 | ₩17,971 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,146 | ₩18,467 | ₩17,502 | ₩17,623 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,615 | ₩18,615 | ₩18,105 | ₩18,186 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,521 | ₩18,736 | ₩18,414 | ₩18,535 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,642 | ₩18,642 | ₩18,360 | ₩18,481 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,615 | ₩18,870 | ₩18,467 | ₩18,575 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,473 | ₩19,473 | ₩18,763 | ₩18,816 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,500 | ₩19,540 | ₩19,098 | ₩19,259 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,728 | ₩19,728 | ₩19,379 | ₩19,607 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,291 | ₩20,479 | ₩19,379 | ₩19,701 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,157 | ₩20,600 | ₩20,117 | ₩20,278 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,814 | ₩20,814 | ₩20,184 | ₩20,198 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,533 | ₩20,721 | ₩20,318 | ₩20,506 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,198 | ₩20,533 | ₩20,198 | ₩20,385 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,452 | ₩20,452 | ₩20,171 | ₩20,305 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,667 | ₩20,895 | ₩20,546 | ₩20,613 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,439 | ₩20,694 | ₩20,439 | ₩20,586 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,788 | ₩20,962 | ₩20,586 | ₩20,586 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,868 | ₩20,882 | ₩20,627 | ₩20,774 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,613 | ₩21,029 | ₩20,573 | ₩20,828 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,640 | ₩20,814 | ₩20,399 | ₩20,613 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,198 | ₩20,707 | ₩20,184 | ₩20,613 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,050 | ₩20,399 | ₩20,037 | ₩20,385 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,157 | ₩20,184 | ₩19,835 | ₩19,849 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,385 | ₩20,412 | ₩19,943 | ₩20,090 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,721 | ₩20,935 | ₩20,412 | ₩20,452 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,680 | ₩21,083 | ₩20,627 | ₩20,747 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,694 | ₩20,841 | ₩20,372 | ₩20,573 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,814 | ₩21,056 | ₩20,506 | ₩20,519 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,619 | ₩21,767 | ₩20,694 | ₩20,734 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,431 | ₩21,928 | ₩21,431 | ₩21,847 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,914 | ₩21,914 | ₩21,431 | ₩21,445 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,941 | ₩22,035 | ₩21,445 | ₩21,713 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,807 | ₩22,102 | ₩21,673 | ₩22,008 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,901 | ₩22,263 | ₩21,351 | ₩22,062 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,102 | ₩22,384 | ₩21,552 | ₩21,700 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,941 | ₩21,941 | ₩21,096 | ₩21,244 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,330 | ₩22,518 | ₩21,874 | ₩21,928 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,558 | ₩22,719 | ₩22,330 | ₩22,330 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,263 | ₩22,558 | ₩22,250 | ₩22,343 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,861 | ₩22,317 | ₩21,713 | ₩22,209 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,062 | ₩22,317 | ₩21,284 | ₩21,539 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,330 | ₩22,424 | ₩22,089 | ₩22,343 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,914 | ₩22,424 | ₩21,914 | ₩22,410 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,866 | ₩22,933 | ₩21,914 | ₩21,981 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,987 | ₩23,403 | ₩22,652 | ₩22,933 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,424 | ₩23,094 | ₩22,424 | ₩23,027 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩22,008 | ₩22,652 | ₩22,008 | ₩22,276 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,075 | ₩22,169 | ₩21,794 | ₩22,048 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,673 | ₩22,129 | ₩21,673 | ₩21,928 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩22,035 | ₩22,156 | ₩21,311 | ₩21,606 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,498 | ₩21,995 | ₩21,405 | ₩21,887 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,338 | ₩21,619 | ₩21,257 | ₩21,405 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,552 | ₩21,874 | ₩21,405 | ₩21,512 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,062 | ₩22,209 | ₩21,391 | ₩21,405 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,190 | ₩21,995 | ₩21,190 | ₩21,981 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,110 | ₩21,270 | ₩20,989 | ₩20,989 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,566 | ₩21,646 | ₩21,042 | ₩21,056 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,807 | ₩21,968 | ₩21,686 | ₩21,807 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,828 | ₩22,089 | ₩20,828 | ₩22,048 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,270 | ₩21,405 | ₩20,761 | ₩21,042 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,150 | ₩21,431 | ₩21,029 | ₩21,110 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,506 | ₩20,922 | ₩20,493 | ₩20,828 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,452 | ₩20,694 | ₩20,332 | ₩20,399 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,117 | ₩20,600 | ₩20,117 | ₩20,573 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,908 | ₩21,177 | ₩19,742 | ₩19,943 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,230 | ₩21,552 | ₩20,586 | ₩21,042 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,338 | ₩21,418 | ₩20,841 | ₩21,042 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,606 | ₩21,847 | ₩21,163 | ₩21,203 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,391 | ₩21,740 | ₩21,257 | ₩21,579 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,391 | ₩21,552 | ₩21,096 | ₩21,123 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,217 | ₩21,887 | ₩21,150 | ₩21,230 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,774 | ₩21,190 | ₩20,747 | ₩20,975 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,332 | ₩20,841 | ₩20,332 | ₩20,761 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,332 | ₩20,667 | ₩20,144 | ₩20,385 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,104 | ₩20,305 | ₩19,956 | ₩19,956 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,701 | ₩20,479 | ₩19,701 | ₩20,251 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,970 | ₩20,238 | ₩19,540 | ₩19,701 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,104 | ₩20,278 | ₩20,010 | ₩20,077 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩19,996 | ₩20,439 | ₩19,943 | ₩20,318 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,916 | ₩20,251 | ₩19,809 | ₩20,090 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,648 | ₩19,795 | ₩19,540 | ₩19,701 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,433 | ₩19,795 | ₩19,326 | ₩19,661 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,433 | ₩19,487 | ₩19,044 | ₩19,393 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,165 | ₩19,688 | ₩18,950 | ₩19,661 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,192 | ₩19,353 | ₩19,004 | ₩19,071 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,232 | ₩19,648 | ₩19,232 | ₩19,339 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,406 | ₩19,406 | ₩18,991 | ₩19,004 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,822 | ₩20,063 | ₩19,594 | ₩19,594 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,385 | ₩20,519 | ₩19,567 | ₩19,742 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,372 | ₩20,533 | ₩20,184 | ₩20,426 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,332 | ₩20,452 | ₩20,090 | ₩20,399 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,680 | ₩21,163 | ₩20,291 | ₩20,291 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,251 | ₩20,895 | ₩20,238 | ₩20,667 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,929 | ₩20,399 | ₩19,849 | ₩20,238 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,567 | ₩19,983 | ₩19,433 | ₩19,607 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,420 | ₩19,607 | ₩19,031 | ₩19,433 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,761 | ₩20,868 | ₩19,540 | ₩19,929 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,190 | ₩21,566 | ₩21,190 | ₩21,485 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,190 | ₩21,418 | ₩21,056 | ₩21,203 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,485 | ₩21,633 | ₩21,083 | ₩21,405 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,431 | ₩21,807 | ₩21,351 | ₩21,391 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,083 | ₩21,445 | ₩20,949 | ₩21,445 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,573 | ₩21,123 | ₩20,546 | ₩21,096 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,949 | ₩20,989 | ₩20,546 | ₩20,721 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,801 | ₩21,177 | ₩20,667 | ₩20,855 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,613 | ₩20,935 | ₩20,600 | ₩20,908 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,707 | ₩21,190 | ₩20,600 | ₩20,761 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,586 | ₩20,707 | ₩19,983 | ₩20,399 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,627 | ₩20,747 | ₩20,412 | ₩20,627 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,224 | ₩20,721 | ₩20,184 | ₩20,721 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,050 | ₩20,278 | ₩19,742 | ₩20,278 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩20,037 | ₩20,198 | ₩19,795 | ₩20,157 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,205 | ₩20,224 | ₩19,205 | ₩19,835 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,937 | ₩19,447 | ₩18,897 | ₩19,339 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩17,998 | ₩18,521 | ₩17,877 | ₩18,427 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,944 | ₩18,172 | ₩17,663 | ₩18,079 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,770 | ₩18,146 | ₩17,542 | ₩18,119 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,199 | ₩18,226 | ₩17,958 | ₩17,998 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,387 | ₩18,387 | ₩17,971 | ₩18,146 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,333 | ₩18,535 | ₩18,025 | ₩18,266 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,494 | ₩18,575 | ₩17,958 | ₩18,025 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,441 | ₩18,870 | ₩18,441 | ₩18,709 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,937 | ₩19,004 | ₩18,575 | ₩18,776 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,575 | ₩19,071 | ₩18,427 | ₩18,682 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,098 | ₩19,379 | ₩18,695 | ₩19,031 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,540 | ₩19,594 | ₩18,414 | ₩18,508 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,393 | ₩19,701 | ₩19,366 | ₩19,366 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,661 | ₩19,889 | ₩19,447 | ₩19,594 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩20,037 | ₩20,251 | ₩19,849 | ₩19,889 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,822 | ₩20,077 | ₩19,675 | ₩19,835 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,131 | ₩20,238 | ₩19,393 | ₩19,473 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,607 | ₩19,903 | ₩19,527 | ₩19,755 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,063 | ₩20,305 | ₩19,607 | ₩19,903 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,278 | ₩20,573 | ₩20,117 | ₩20,291 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,291 | ₩20,533 | ₩19,755 | ₩20,399 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,466 | ₩20,694 | ₩20,238 | ₩20,654 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,707 | ₩20,962 | ₩20,627 | ₩20,814 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,190 | ₩21,270 | ₩20,801 | ₩21,069 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,431 | ₩21,472 | ₩20,600 | ₩21,029 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,230 | ₩21,914 | ₩21,230 | ₩21,753 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,767 | ₩22,075 | ₩21,579 | ₩21,646 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,914 | ₩22,250 | ₩21,767 | ₩21,941 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,230 | ₩22,263 | ₩20,721 | ₩21,914 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,485 | ₩21,700 | ₩21,230 | ₩21,324 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,405 | ₩21,700 | ₩21,083 | ₩21,311 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,962 | ₩21,378 | ₩20,654 | ₩21,378 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,841 | ₩21,163 | ₩20,761 | ₩20,949 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,136 | ₩21,579 | ₩20,828 | ₩20,962 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,230 | ₩21,633 | ₩21,002 | ₩21,606 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩19,996 | ₩21,244 | ₩19,916 | ₩21,002 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,640 | ₩20,640 | ₩19,353 | ₩19,903 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,694 | ₩20,694 | ₩20,050 | ₩20,184 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,399 | ₩20,908 | ₩20,265 | ₩20,734 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,104 | ₩20,318 | ₩19,715 | ₩20,251 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,849 | ₩20,318 | ₩19,849 | ₩20,211 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,688 | ₩20,010 | ₩19,339 | ₩19,849 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,138 | ₩19,634 | ₩19,084 | ₩19,540 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,964 | ₩19,420 | ₩18,642 | ₩18,923 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,803 | ₩19,420 | ₩18,575 | ₩18,991 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,682 | ₩18,977 | ₩18,427 | ₩18,923 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,494 | ₩18,803 | ₩18,387 | ₩18,722 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,709 | ₩18,883 | ₩18,293 | ₩18,333 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,695 | ₩18,830 | ₩18,561 | ₩18,709 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,071 | ₩19,098 | ₩18,561 | ₩18,789 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,339 | ₩19,889 | ₩18,830 | ₩18,937 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,144 | ₩20,533 | ₩19,983 | ₩20,090 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩20,023 | ₩20,224 | ₩19,929 | ₩20,090 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,755 | ₩19,996 | ₩19,460 | ₩19,956 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,157 | ₩20,265 | ₩19,983 | ₩20,090 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,104 | ₩20,452 | ₩19,822 | ₩20,198 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,527 | ₩20,050 | ₩19,527 | ₩19,996 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,184 | ₩20,238 | ₩19,487 | ₩19,621 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,983 | ₩20,278 | ₩19,675 | ₩20,090 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,675 | ₩19,996 | ₩19,339 | ₩19,943 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,937 | ₩19,862 | ₩18,937 | ₩19,648 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,299 | ₩19,822 | ₩19,205 | ₩19,299 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,521 | ₩19,232 | ₩18,414 | ₩19,178 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,092 | ₩18,736 | ₩18,052 | ₩18,628 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,266 | ₩18,387 | ₩18,012 | ₩18,280 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,293 | ₩18,414 | ₩18,146 | ₩18,360 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,186 | ₩18,320 | ₩18,092 | ₩18,240 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,199 | ₩18,548 | ₩18,186 | ₩18,454 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,172 | ₩18,400 | ₩17,985 | ₩18,146 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩18,012 | ₩18,347 | ₩18,012 | ₩18,320 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,159 | ₩18,441 | ₩17,918 | ₩17,931 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,400 | ₩18,561 | ₩18,159 | ₩18,333 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,213 | ₩18,467 | ₩18,052 | ₩18,374 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,602 | ₩18,642 | ₩18,253 | ₩18,266 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,199 | ₩18,602 | ₩18,199 | ₩18,467 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,494 | ₩18,508 | ₩18,025 | ₩18,266 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩19,031 | ₩19,071 | ₩18,213 | ₩18,521 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,682 | ₩19,004 | ₩18,669 | ₩18,910 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,722 | ₩18,950 | ₩18,628 | ₩18,789 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,414 | ₩18,749 | ₩18,307 | ₩18,602 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,146 | ₩18,508 | ₩18,119 | ₩18,494 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,226 | ₩18,226 | ₩17,757 | ₩18,092 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,065 | ₩18,602 | ₩17,931 | ₩18,038 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,253 | ₩18,414 | ₩17,824 | ₩17,944 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,065 | ₩18,441 | ₩17,985 | ₩18,333 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,186 | ₩18,199 | ₩17,730 | ₩18,052 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,441 | ₩18,561 | ₩17,998 | ₩18,038 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,816 | ₩18,883 | ₩18,481 | ₩18,602 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,695 | ₩19,245 | ₩18,695 | ₩18,830 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,293 | ₩19,205 | ₩18,213 | ₩18,803 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,891 | ₩18,186 | ₩17,649 | ₩18,092 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,287 | ₩17,931 | ₩17,113 | ₩17,797 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,515 | ₩17,609 | ₩17,113 | ₩17,113 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,649 | ₩17,676 | ₩17,328 | ₩17,408 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,730 | ₩17,944 | ₩17,596 | ₩17,676 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,105 | ₩18,240 | ₩17,676 | ₩17,743 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩18,025 | ₩18,052 | ₩17,609 | ₩17,985 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,797 | ₩18,146 | ₩17,663 | ₩18,012 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,441 | ₩18,481 | ₩17,864 | ₩17,864 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩18,025 | ₩18,467 | ₩17,810 | ₩18,441 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,810 | ₩18,172 | ₩17,596 | ₩17,864 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,569 | ₩17,985 | ₩17,354 | ₩17,810 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,487 | ₩19,715 | ₩17,207 | ₩17,220 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,634 | ₩19,728 | ₩19,205 | ₩19,286 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,393 | ₩19,500 | ₩19,192 | ₩19,406 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,151 | ₩19,447 | ₩18,615 | ₩19,420 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩19,004 | ₩19,514 | ₩18,856 | ₩19,353 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,460 | ₩19,621 | ₩18,964 | ₩19,125 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,788 | ₩20,788 | ₩19,473 | ₩19,527 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,096 | ₩21,096 | ₩20,560 | ₩20,962 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,096 | ₩21,244 | ₩20,761 | ₩21,203 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,935 | ₩21,123 | ₩20,519 | ₩21,110 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,190 | ₩21,257 | ₩20,747 | ₩20,828 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,110 | ₩21,257 | ₩20,949 | ₩21,244 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,841 | ₩21,136 | ₩20,814 | ₩20,962 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,694 | ₩21,042 | ₩20,613 | ₩20,841 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,627 | ₩20,949 | ₩20,479 | ₩20,654 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,788 | ₩20,989 | ₩20,654 | ₩20,734 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,640 | ₩21,217 | ₩20,586 | ₩20,882 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,943 | ₩20,613 | ₩19,929 | ₩20,533 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,956 | ₩20,131 | ₩19,768 | ₩20,010 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,171 | ₩20,278 | ₩19,715 | ₩19,822 | -1.73% | 33만 |
|---|