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 | ₩16,227 | ₩16,361 | ₩16,053 | ₩16,093 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,120 | ₩16,307 | ₩15,959 | ₩16,227 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,214 | ₩16,321 | ₩16,120 | ₩16,120 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,066 | ₩16,307 | ₩16,066 | ₩16,227 | +1.00% | 55만 |
| 2026.10.05 | ₩16,173 | ₩16,214 | ₩15,771 | ₩15,959 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,053 | ₩16,468 | ₩15,972 | ₩16,173 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,758 | ₩16,026 | ₩15,556 | ₩15,811 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,986 | ₩16,120 | ₩15,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,784 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,374 | ₩16,522 | ₩15,959 | ₩16,093 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,321 | ₩16,442 | ₩15,999 | ₩16,374 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,629 | ₩16,750 | ₩16,374 | ₩16,442 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,125 | ₩17,260 | ₩16,602 | ₩16,602 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩17,997 | ₩17,997 | ₩17,273 | ₩17,313 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,118 | ₩18,212 | ₩17,809 | ₩18,037 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,729 | ₩18,158 | ₩17,662 | ₩17,970 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,145 | ₩18,467 | ₩17,501 | ₩17,622 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,614 | ₩18,614 | ₩18,104 | ₩18,185 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,520 | ₩18,735 | ₩18,413 | ₩18,534 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,641 | ₩18,641 | ₩18,359 | ₩18,480 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,614 | ₩18,869 | ₩18,467 | ₩18,574 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,472 | ₩19,472 | ₩18,762 | ₩18,815 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,499 | ₩19,539 | ₩19,097 | ₩19,258 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,727 | ₩19,727 | ₩19,378 | ₩19,606 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,290 | ₩20,478 | ₩19,378 | ₩19,700 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,156 | ₩20,599 | ₩20,116 | ₩20,277 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,813 | ₩20,813 | ₩20,183 | ₩20,197 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,532 | ₩20,720 | ₩20,317 | ₩20,505 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,197 | ₩20,532 | ₩20,197 | ₩20,384 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,451 | ₩20,451 | ₩20,170 | ₩20,304 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,666 | ₩20,894 | ₩20,545 | ₩20,612 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,438 | ₩20,693 | ₩20,438 | ₩20,585 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,787 | ₩20,961 | ₩20,585 | ₩20,585 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,867 | ₩20,880 | ₩20,626 | ₩20,773 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,612 | ₩21,028 | ₩20,572 | ₩20,827 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,639 | ₩20,813 | ₩20,398 | ₩20,612 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,197 | ₩20,706 | ₩20,183 | ₩20,612 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,049 | ₩20,398 | ₩20,036 | ₩20,384 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,156 | ₩20,183 | ₩19,834 | ₩19,848 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,384 | ₩20,411 | ₩19,942 | ₩20,089 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,720 | ₩20,934 | ₩20,411 | ₩20,451 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,679 | ₩21,082 | ₩20,626 | ₩20,746 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,693 | ₩20,840 | ₩20,371 | ₩20,572 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,813 | ₩21,055 | ₩20,505 | ₩20,518 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,618 | ₩21,766 | ₩20,693 | ₩20,733 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,430 | ₩21,926 | ₩21,430 | ₩21,846 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,913 | ₩21,913 | ₩21,430 | ₩21,444 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,940 | ₩22,034 | ₩21,444 | ₩21,712 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,806 | ₩22,101 | ₩21,672 | ₩22,007 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,900 | ₩22,262 | ₩21,350 | ₩22,061 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,101 | ₩22,382 | ₩21,551 | ₩21,699 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,940 | ₩21,940 | ₩21,095 | ₩21,243 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,329 | ₩22,517 | ₩21,873 | ₩21,926 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,557 | ₩22,718 | ₩22,329 | ₩22,329 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,262 | ₩22,557 | ₩22,248 | ₩22,342 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,859 | ₩22,315 | ₩21,712 | ₩22,208 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,061 | ₩22,315 | ₩21,283 | ₩21,538 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,329 | ₩22,423 | ₩22,087 | ₩22,342 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,913 | ₩22,423 | ₩21,913 | ₩22,409 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,865 | ₩22,932 | ₩21,913 | ₩21,980 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,986 | ₩23,402 | ₩22,651 | ₩22,932 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,423 | ₩23,093 | ₩22,423 | ₩23,026 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩22,007 | ₩22,651 | ₩22,007 | ₩22,275 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,074 | ₩22,168 | ₩21,792 | ₩22,047 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,672 | ₩22,128 | ₩21,672 | ₩21,926 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩22,034 | ₩22,154 | ₩21,310 | ₩21,605 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,497 | ₩21,994 | ₩21,403 | ₩21,886 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,336 | ₩21,618 | ₩21,256 | ₩21,403 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,551 | ₩21,873 | ₩21,403 | ₩21,511 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,061 | ₩22,208 | ₩21,390 | ₩21,403 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,189 | ₩21,994 | ₩21,189 | ₩21,980 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,108 | ₩21,269 | ₩20,988 | ₩20,988 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,564 | ₩21,645 | ₩21,041 | ₩21,055 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,806 | ₩21,967 | ₩21,685 | ₩21,806 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,827 | ₩22,087 | ₩20,827 | ₩22,047 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,269 | ₩21,403 | ₩20,760 | ₩21,041 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,149 | ₩21,430 | ₩21,028 | ₩21,108 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,505 | ₩20,921 | ₩20,492 | ₩20,827 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,451 | ₩20,693 | ₩20,331 | ₩20,398 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,116 | ₩20,599 | ₩20,116 | ₩20,572 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,907 | ₩21,175 | ₩19,741 | ₩19,942 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,229 | ₩21,551 | ₩20,585 | ₩21,041 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,336 | ₩21,417 | ₩20,840 | ₩21,041 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,605 | ₩21,846 | ₩21,162 | ₩21,202 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,390 | ₩21,739 | ₩21,256 | ₩21,578 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,390 | ₩21,551 | ₩21,095 | ₩21,122 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,216 | ₩21,886 | ₩21,149 | ₩21,229 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,773 | ₩21,189 | ₩20,746 | ₩20,974 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,331 | ₩20,840 | ₩20,331 | ₩20,760 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,331 | ₩20,666 | ₩20,143 | ₩20,384 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,103 | ₩20,304 | ₩19,955 | ₩19,955 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,700 | ₩20,478 | ₩19,700 | ₩20,250 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,969 | ₩20,237 | ₩19,539 | ₩19,700 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,103 | ₩20,277 | ₩20,009 | ₩20,076 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩19,995 | ₩20,438 | ₩19,942 | ₩20,317 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,915 | ₩20,250 | ₩19,808 | ₩20,089 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,647 | ₩19,794 | ₩19,539 | ₩19,700 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,432 | ₩19,794 | ₩19,325 | ₩19,660 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,432 | ₩19,486 | ₩19,043 | ₩19,392 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,164 | ₩19,687 | ₩18,949 | ₩19,660 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,191 | ₩19,352 | ₩19,003 | ₩19,070 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,231 | ₩19,647 | ₩19,231 | ₩19,338 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,405 | ₩19,405 | ₩18,990 | ₩19,003 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,821 | ₩20,062 | ₩19,593 | ₩19,593 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,384 | ₩20,518 | ₩19,566 | ₩19,741 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,371 | ₩20,532 | ₩20,183 | ₩20,424 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,331 | ₩20,451 | ₩20,089 | ₩20,398 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,679 | ₩21,162 | ₩20,290 | ₩20,290 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,250 | ₩20,894 | ₩20,237 | ₩20,666 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,928 | ₩20,398 | ₩19,848 | ₩20,237 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,566 | ₩19,982 | ₩19,432 | ₩19,606 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,419 | ₩19,606 | ₩19,030 | ₩19,432 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,760 | ₩20,867 | ₩19,539 | ₩19,928 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,189 | ₩21,564 | ₩21,189 | ₩21,484 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,189 | ₩21,417 | ₩21,055 | ₩21,202 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,484 | ₩21,631 | ₩21,082 | ₩21,403 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,430 | ₩21,806 | ₩21,350 | ₩21,390 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,082 | ₩21,444 | ₩20,948 | ₩21,444 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,572 | ₩21,122 | ₩20,545 | ₩21,095 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,948 | ₩20,988 | ₩20,545 | ₩20,720 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,800 | ₩21,175 | ₩20,666 | ₩20,854 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,612 | ₩20,934 | ₩20,599 | ₩20,907 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,706 | ₩21,189 | ₩20,599 | ₩20,760 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,585 | ₩20,706 | ₩19,982 | ₩20,398 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,626 | ₩20,746 | ₩20,411 | ₩20,626 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,223 | ₩20,720 | ₩20,183 | ₩20,720 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,049 | ₩20,277 | ₩19,741 | ₩20,277 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩20,036 | ₩20,197 | ₩19,794 | ₩20,156 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,204 | ₩20,223 | ₩19,204 | ₩19,834 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,936 | ₩19,446 | ₩18,896 | ₩19,338 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩17,997 | ₩18,520 | ₩17,876 | ₩18,426 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,944 | ₩18,171 | ₩17,662 | ₩18,078 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,769 | ₩18,145 | ₩17,541 | ₩18,118 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,198 | ₩18,225 | ₩17,957 | ₩17,997 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,386 | ₩18,386 | ₩17,970 | ₩18,145 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,332 | ₩18,534 | ₩18,024 | ₩18,265 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,493 | ₩18,574 | ₩17,957 | ₩18,024 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,440 | ₩18,869 | ₩18,440 | ₩18,708 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,936 | ₩19,003 | ₩18,574 | ₩18,775 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,574 | ₩19,070 | ₩18,426 | ₩18,681 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,097 | ₩19,378 | ₩18,695 | ₩19,030 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,539 | ₩19,593 | ₩18,413 | ₩18,507 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,392 | ₩19,700 | ₩19,365 | ₩19,365 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,660 | ₩19,888 | ₩19,446 | ₩19,593 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩20,036 | ₩20,250 | ₩19,848 | ₩19,888 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,821 | ₩20,076 | ₩19,673 | ₩19,834 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,129 | ₩20,237 | ₩19,392 | ₩19,472 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,606 | ₩19,901 | ₩19,526 | ₩19,754 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,062 | ₩20,304 | ₩19,606 | ₩19,901 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,277 | ₩20,572 | ₩20,116 | ₩20,290 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,290 | ₩20,532 | ₩19,754 | ₩20,398 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,465 | ₩20,693 | ₩20,237 | ₩20,652 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,706 | ₩20,961 | ₩20,626 | ₩20,813 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,189 | ₩21,269 | ₩20,800 | ₩21,068 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,430 | ₩21,471 | ₩20,599 | ₩21,028 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,229 | ₩21,913 | ₩21,229 | ₩21,752 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,766 | ₩22,074 | ₩21,578 | ₩21,645 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,913 | ₩22,248 | ₩21,766 | ₩21,940 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,229 | ₩22,262 | ₩20,720 | ₩21,913 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,484 | ₩21,699 | ₩21,229 | ₩21,323 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,403 | ₩21,699 | ₩21,082 | ₩21,310 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,961 | ₩21,377 | ₩20,652 | ₩21,377 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,840 | ₩21,162 | ₩20,760 | ₩20,948 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,135 | ₩21,578 | ₩20,827 | ₩20,961 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,229 | ₩21,631 | ₩21,001 | ₩21,605 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩19,995 | ₩21,243 | ₩19,915 | ₩21,001 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,639 | ₩20,639 | ₩19,352 | ₩19,901 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,693 | ₩20,693 | ₩20,049 | ₩20,183 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,398 | ₩20,907 | ₩20,264 | ₩20,733 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,103 | ₩20,317 | ₩19,714 | ₩20,250 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,848 | ₩20,317 | ₩19,848 | ₩20,210 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,687 | ₩20,009 | ₩19,338 | ₩19,848 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,137 | ₩19,633 | ₩19,083 | ₩19,539 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,963 | ₩19,419 | ₩18,641 | ₩18,922 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,802 | ₩19,419 | ₩18,574 | ₩18,990 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,681 | ₩18,976 | ₩18,426 | ₩18,922 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,493 | ₩18,802 | ₩18,386 | ₩18,721 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,708 | ₩18,882 | ₩18,292 | ₩18,332 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,695 | ₩18,829 | ₩18,560 | ₩18,708 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,070 | ₩19,097 | ₩18,560 | ₩18,788 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,338 | ₩19,888 | ₩18,829 | ₩18,936 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,143 | ₩20,532 | ₩19,982 | ₩20,089 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩20,022 | ₩20,223 | ₩19,928 | ₩20,089 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,754 | ₩19,995 | ₩19,459 | ₩19,955 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,156 | ₩20,264 | ₩19,982 | ₩20,089 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,103 | ₩20,451 | ₩19,821 | ₩20,197 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,526 | ₩20,049 | ₩19,526 | ₩19,995 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,183 | ₩20,237 | ₩19,486 | ₩19,620 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,982 | ₩20,277 | ₩19,673 | ₩20,089 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,673 | ₩19,995 | ₩19,338 | ₩19,942 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,936 | ₩19,861 | ₩18,936 | ₩19,647 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,298 | ₩19,821 | ₩19,204 | ₩19,298 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,520 | ₩19,231 | ₩18,413 | ₩19,177 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,091 | ₩18,735 | ₩18,051 | ₩18,627 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,265 | ₩18,386 | ₩18,011 | ₩18,279 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,292 | ₩18,413 | ₩18,145 | ₩18,359 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,185 | ₩18,319 | ₩18,091 | ₩18,239 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,198 | ₩18,547 | ₩18,185 | ₩18,453 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,171 | ₩18,399 | ₩17,984 | ₩18,145 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩18,011 | ₩18,346 | ₩18,011 | ₩18,319 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,158 | ₩18,440 | ₩17,917 | ₩17,930 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,399 | ₩18,560 | ₩18,158 | ₩18,332 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,212 | ₩18,467 | ₩18,051 | ₩18,373 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,601 | ₩18,641 | ₩18,252 | ₩18,265 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,198 | ₩18,601 | ₩18,198 | ₩18,467 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,493 | ₩18,507 | ₩18,024 | ₩18,265 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩19,030 | ₩19,070 | ₩18,212 | ₩18,520 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,681 | ₩19,003 | ₩18,668 | ₩18,909 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,721 | ₩18,949 | ₩18,627 | ₩18,788 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,413 | ₩18,748 | ₩18,306 | ₩18,601 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,145 | ₩18,507 | ₩18,118 | ₩18,493 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,225 | ₩18,225 | ₩17,756 | ₩18,091 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,064 | ₩18,601 | ₩17,930 | ₩18,037 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,252 | ₩18,413 | ₩17,823 | ₩17,944 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,064 | ₩18,440 | ₩17,984 | ₩18,332 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,185 | ₩18,198 | ₩17,729 | ₩18,051 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,440 | ₩18,560 | ₩17,997 | ₩18,037 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,815 | ₩18,882 | ₩18,480 | ₩18,601 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,695 | ₩19,244 | ₩18,695 | ₩18,829 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,292 | ₩19,204 | ₩18,212 | ₩18,802 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,890 | ₩18,185 | ₩17,648 | ₩18,091 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,286 | ₩17,930 | ₩17,112 | ₩17,796 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,514 | ₩17,608 | ₩17,112 | ₩17,112 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,648 | ₩17,675 | ₩17,327 | ₩17,407 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,729 | ₩17,944 | ₩17,595 | ₩17,675 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,104 | ₩18,239 | ₩17,675 | ₩17,742 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩18,024 | ₩18,051 | ₩17,608 | ₩17,984 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,796 | ₩18,145 | ₩17,662 | ₩18,011 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,440 | ₩18,480 | ₩17,863 | ₩17,863 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩18,024 | ₩18,467 | ₩17,809 | ₩18,440 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,809 | ₩18,171 | ₩17,595 | ₩17,863 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,568 | ₩17,984 | ₩17,353 | ₩17,809 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,486 | ₩19,714 | ₩17,206 | ₩17,219 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,633 | ₩19,727 | ₩19,204 | ₩19,285 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,392 | ₩19,499 | ₩19,191 | ₩19,405 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,150 | ₩19,446 | ₩18,614 | ₩19,419 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩19,003 | ₩19,513 | ₩18,855 | ₩19,352 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,459 | ₩19,620 | ₩18,963 | ₩19,124 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,787 | ₩20,787 | ₩19,472 | ₩19,526 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,095 | ₩21,095 | ₩20,559 | ₩20,961 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,095 | ₩21,243 | ₩20,760 | ₩21,202 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,934 | ₩21,122 | ₩20,518 | ₩21,108 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,189 | ₩21,256 | ₩20,746 | ₩20,827 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,108 | ₩21,256 | ₩20,948 | ₩21,243 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,840 | ₩21,135 | ₩20,813 | ₩20,961 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,693 | ₩21,041 | ₩20,612 | ₩20,840 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,626 | ₩20,948 | ₩20,478 | ₩20,652 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,787 | ₩20,988 | ₩20,652 | ₩20,733 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,639 | ₩21,216 | ₩20,585 | ₩20,880 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,942 | ₩20,612 | ₩19,928 | ₩20,532 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,955 | ₩20,129 | ₩19,767 | ₩20,009 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,170 | ₩20,277 | ₩19,714 | ₩19,821 | -1.73% | 33만 |
|---|