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 | ₩16,192 | ₩16,326 | ₩16,018 | ₩16,058 | -0.83% | 47.9만 |
| 2026.10.08 | ₩16,085 | ₩16,272 | ₩15,924 | ₩16,192 | +0.67% | 73.4만 |
| 2026.10.07 | ₩16,179 | ₩16,286 | ₩16,085 | ₩16,085 | -0.58% | 50.2만 |
| 2026.10.06 | ₩16,031 | ₩16,272 | ₩16,031 | ₩16,192 | +1.00% | 55만 |
| 2026.10.05 | ₩16,138 | ₩16,179 | ₩15,737 | ₩15,924 | -1.33% | 85.6만 |
| 2026.10.02 | ₩16,018 | ₩16,433 | ₩15,938 | ₩16,138 | +0.75% | 75.8만 |
| 2026.10.01 | ₩15,724 | ₩15,991 | ₩15,523 | ₩15,777 | +0.34% | 108.1만 |
| 2026.09.30 | ₩15,951 | ₩16,085 | ₩15,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,750 |
| -1.26% |
| 87.7만 |
| 2026.09.29 | ₩16,339 | ₩16,486 | ₩15,924 | ₩16,058 | -1.72% | 71.2만 |
|---|
| 2026.09.28 | ₩16,286 | ₩16,406 | ₩15,964 | ₩16,339 | +0.33% | 68만 |
|---|
| 2026.09.25 | ₩16,593 | ₩16,714 | ₩16,339 | ₩16,406 | -1.13% | 55만 |
|---|
| 2026.09.24 | ₩17,089 | ₩17,222 | ₩16,567 | ₩16,567 | -3.05% | 72.9만 |
|---|
| 2026.09.23 | ₩17,958 | ₩17,958 | ₩17,236 | ₩17,276 | -3.80% | 44.3만 |
|---|
| 2026.09.22 | ₩18,079 | ₩18,172 | ₩17,771 | ₩17,999 | -0.44% | 46.4만 |
|---|
| 2026.09.21 | ₩17,691 | ₩18,119 | ₩17,624 | ₩17,932 | +1.36% | 57.4만 |
|---|
| 2026.09.18 | ₩18,106 | ₩18,427 | ₩17,463 | ₩17,584 | -2.88% | 133.1만 |
|---|
| 2026.09.17 | ₩18,574 | ₩18,574 | ₩18,065 | ₩18,146 | -2.31% | 52.9만 |
|---|
| 2026.09.16 | ₩18,480 | ₩18,694 | ₩18,373 | ₩18,494 | +0.07% | 61.8만 |
|---|
| 2026.09.15 | ₩18,601 | ₩18,601 | ₩18,320 | ₩18,440 | -0.86% | 56.2만 |
|---|
| 2026.09.14 | ₩18,574 | ₩18,828 | ₩18,427 | ₩18,534 | -0.22% | 51.8만 |
|---|
| 2026.09.11 | ₩19,430 | ₩19,430 | ₩18,721 | ₩18,775 | -3.37% | 49.7만 |
|---|
| 2026.09.10 | ₩19,457 | ₩19,497 | ₩19,056 | ₩19,216 | -1.24% | 30.3만 |
|---|
| 2026.09.09 | ₩19,685 | ₩19,685 | ₩19,337 | ₩19,564 | -0.61% | 37만 |
|---|
| 2026.09.08 | ₩20,247 | ₩20,434 | ₩19,337 | ₩19,658 | -2.91% | 41.6만 |
|---|
| 2026.09.04 | ₩20,113 | ₩20,554 | ₩20,073 | ₩20,233 | +0.60% | 25.5만 |
|---|
| 2026.09.03 | ₩20,769 | ₩20,769 | ₩20,140 | ₩20,153 | -2.96% | 22.6만 |
|---|
| 2026.09.02 | ₩20,488 | ₩20,675 | ₩20,273 | ₩20,461 | -0.13% | 25.7만 |
|---|
| 2026.09.01 | ₩20,153 | ₩20,488 | ₩20,153 | ₩20,340 | +0.93% | 25.3만 |
|---|
| 2026.08.31 | ₩20,407 | ₩20,407 | ₩20,126 | ₩20,260 | -0.72% | 41.4만 |
|---|
| 2026.08.28 | ₩20,621 | ₩20,849 | ₩20,501 | ₩20,568 | -0.26% | 27.7만 |
|---|
| 2026.08.27 | ₩20,394 | ₩20,648 | ₩20,394 | ₩20,541 | +0.72% | 21.8만 |
|---|
| 2026.08.26 | ₩20,742 | ₩20,916 | ₩20,541 | ₩20,541 | -0.97% | 21.1만 |
|---|
| 2026.08.25 | ₩20,822 | ₩20,835 | ₩20,581 | ₩20,728 | -0.45% | 17.3만 |
|---|
| 2026.08.24 | ₩20,568 | ₩20,983 | ₩20,528 | ₩20,782 | +1.04% | 24.3만 |
|---|
| 2026.08.21 | ₩20,595 | ₩20,769 | ₩20,354 | ₩20,568 | -0.13% | 22.3만 |
|---|
| 2026.08.20 | ₩20,153 | ₩20,661 | ₩20,140 | ₩20,568 | +2.06% | 21.9만 |
|---|
| 2026.08.19 | ₩20,006 | ₩20,354 | ₩19,992 | ₩20,340 | +1.67% | 34.3만 |
|---|
| 2026.08.18 | ₩20,113 | ₩20,140 | ₩19,792 | ₩19,805 | -1.53% | 22.1만 |
|---|
| 2026.08.17 | ₩20,340 | ₩20,367 | ₩19,899 | ₩20,046 | -1.45% | 34.1만 |
|---|
| 2026.08.14 | ₩20,675 | ₩20,889 | ₩20,367 | ₩20,407 | -1.29% | 23.4만 |
|---|
| 2026.08.13 | ₩20,635 | ₩21,036 | ₩20,581 | ₩20,702 | +0.32% | 19만 |
|---|
| 2026.08.12 | ₩20,648 | ₩20,795 | ₩20,327 | ₩20,528 | -0.58% | 23.5만 |
|---|
| 2026.08.11 | ₩20,769 | ₩21,009 | ₩20,461 | ₩20,474 | -1.42% | 26.5만 |
|---|
| 2026.08.10 | ₩21,571 | ₩21,719 | ₩20,648 | ₩20,688 | -4.09% | 31.7만 |
|---|
| 2026.08.07 | ₩21,384 | ₩21,879 | ₩21,384 | ₩21,799 | +1.94% | 25.9만 |
|---|
| 2026.08.06 | ₩21,866 | ₩21,866 | ₩21,384 | ₩21,397 | -2.14% | 28.8만 |
|---|
| 2026.08.05 | ₩21,893 | ₩21,986 | ₩21,397 | ₩21,665 | -1.04% | 26.5만 |
|---|
| 2026.08.04 | ₩21,759 | ₩22,053 | ₩21,625 | ₩21,960 | +0.92% | 29.7만 |
|---|
| 2026.08.03 | ₩21,852 | ₩22,214 | ₩21,304 | ₩22,013 | +0.73% | 39.7만 |
|---|
| 2026.07.31 | ₩22,053 | ₩22,334 | ₩21,505 | ₩21,652 | -1.82% | 40.3만 |
|---|
| 2026.07.30 | ₩21,893 | ₩21,893 | ₩21,050 | ₩21,197 | -3.18% | 30만 |
|---|
| 2026.07.29 | ₩22,281 | ₩22,468 | ₩21,826 | ₩21,879 | -1.80% | 17.9만 |
|---|
| 2026.07.28 | ₩22,508 | ₩22,669 | ₩22,281 | ₩22,281 | -1.01% | 21.9만 |
|---|
| 2026.07.27 | ₩22,214 | ₩22,508 | ₩22,200 | ₩22,294 | +0.36% | 24.9만 |
|---|
| 2026.07.24 | ₩21,812 | ₩22,267 | ₩21,665 | ₩22,160 | +1.60% | 24.2만 |
|---|
| 2026.07.23 | ₩22,013 | ₩22,267 | ₩21,237 | ₩21,491 | -2.37% | 42.7만 |
|---|
| 2026.07.22 | ₩22,281 | ₩22,374 | ₩22,040 | ₩22,294 | +0.06% | 22만 |
|---|
| 2026.07.21 | ₩21,866 | ₩22,374 | ₩21,866 | ₩22,361 | +2.26% | 33.6만 |
|---|
| 2026.07.20 | ₩22,816 | ₩22,883 | ₩21,866 | ₩21,933 | -3.87% | 33.3만 |
|---|
| 2026.07.17 | ₩22,936 | ₩23,351 | ₩22,602 | ₩22,883 | -0.23% | 36.1만 |
|---|
| 2026.07.16 | ₩22,374 | ₩23,043 | ₩22,374 | ₩22,977 | +2.69% | 29.9만 |
|---|
| 2026.07.15 | ₩21,960 | ₩22,602 | ₩21,960 | ₩22,227 | +1.22% | 31.3만 |
|---|
| 2026.07.14 | ₩22,026 | ₩22,120 | ₩21,745 | ₩22,000 | -0.12% | 18.8만 |
|---|
| 2026.07.13 | ₩21,625 | ₩22,080 | ₩21,625 | ₩21,879 | +1.18% | 28.4만 |
|---|
| 2026.07.10 | ₩21,986 | ₩22,107 | ₩21,264 | ₩21,558 | -1.95% | 20만 |
|---|
| 2026.07.09 | ₩21,451 | ₩21,946 | ₩21,357 | ₩21,839 | +1.81% | 24.5만 |
|---|
| 2026.07.08 | ₩21,290 | ₩21,571 | ₩21,210 | ₩21,357 | +0.31% | 26.7만 |
|---|
| 2026.07.07 | ₩21,505 | ₩21,826 | ₩21,357 | ₩21,464 | -0.19% | 36.8만 |
|---|
| 2026.07.06 | ₩22,013 | ₩22,160 | ₩21,344 | ₩21,357 | -2.98% | 30.1만 |
|---|
| 2026.07.02 | ₩21,143 | ₩21,946 | ₩21,143 | ₩21,933 | +3.73% | 24.9만 |
|---|
| 2026.07.01 | ₩21,063 | ₩21,224 | ₩20,943 | ₩20,943 | -0.57% | 28.5만 |
|---|
| 2026.06.30 | ₩21,518 | ₩21,598 | ₩20,996 | ₩21,009 | -2.36% | 37.3만 |
|---|
| 2026.06.29 | ₩21,759 | ₩21,919 | ₩21,638 | ₩21,759 | 0.00% | 42만 |
|---|
| 2026.06.26 | ₩20,782 | ₩22,040 | ₩20,782 | ₩22,000 | +5.86% | 121만 |
|---|
| 2026.06.25 | ₩21,224 | ₩21,357 | ₩20,715 | ₩20,996 | -1.07% | 30.7만 |
|---|
| 2026.06.24 | ₩21,103 | ₩21,384 | ₩20,983 | ₩21,063 | -0.19% | 46.4만 |
|---|
| 2026.06.23 | ₩20,461 | ₩20,876 | ₩20,447 | ₩20,782 | +1.57% | 29.8만 |
|---|
| 2026.06.22 | ₩20,407 | ₩20,648 | ₩20,287 | ₩20,354 | -0.26% | 38.6만 |
|---|
| 2026.06.18 | ₩20,073 | ₩20,554 | ₩20,073 | ₩20,528 | +2.27% | 64.7만 |
|---|
| 2026.06.17 | ₩20,862 | ₩21,130 | ₩19,698 | ₩19,899 | -4.62% | 40.6만 |
|---|
| 2026.06.16 | ₩21,183 | ₩21,505 | ₩20,541 | ₩20,996 | -0.88% | 35.1만 |
|---|
| 2026.06.15 | ₩21,290 | ₩21,371 | ₩20,795 | ₩20,996 | -1.38% | 31.8만 |
|---|
| 2026.06.12 | ₩21,558 | ₩21,799 | ₩21,116 | ₩21,157 | -1.86% | 37.6만 |
|---|
| 2026.06.11 | ₩21,344 | ₩21,692 | ₩21,210 | ₩21,531 | +0.88% | 36.6만 |
|---|
| 2026.06.10 | ₩21,344 | ₩21,505 | ₩21,050 | ₩21,076 | -1.25% | 26.8만 |
|---|
| 2026.06.09 | ₩21,170 | ₩21,839 | ₩21,103 | ₩21,183 | +0.06% | 47.8만 |
|---|
| 2026.06.08 | ₩20,728 | ₩21,143 | ₩20,702 | ₩20,929 | +0.97% | 25.9만 |
|---|
| 2026.06.05 | ₩20,287 | ₩20,795 | ₩20,287 | ₩20,715 | +2.11% | 29.1만 |
|---|
| 2026.06.04 | ₩20,287 | ₩20,621 | ₩20,099 | ₩20,340 | +0.26% | 39.7만 |
|---|
| 2026.06.03 | ₩20,059 | ₩20,260 | ₩19,912 | ₩19,912 | -0.73% | 30.1만 |
|---|
| 2026.06.02 | ₩19,658 | ₩20,434 | ₩19,658 | ₩20,207 | +2.79% | 33.6만 |
|---|
| 2026.06.01 | ₩19,926 | ₩20,193 | ₩19,497 | ₩19,658 | -1.34% | 41.8만 |
|---|
| 2026.05.29 | ₩20,059 | ₩20,233 | ₩19,966 | ₩20,033 | -0.13% | 36만 |
|---|
| 2026.05.28 | ₩19,952 | ₩20,394 | ₩19,899 | ₩20,273 | +1.61% | 28.5만 |
|---|
| 2026.05.27 | ₩19,872 | ₩20,207 | ₩19,765 | ₩20,046 | +0.88% | 26.7만 |
|---|
| 2026.05.26 | ₩19,604 | ₩19,752 | ₩19,497 | ₩19,658 | +0.27% | 27.8만 |
|---|
| 2026.05.22 | ₩19,390 | ₩19,752 | ₩19,283 | ₩19,618 | +1.17% | 28.8만 |
|---|
| 2026.05.21 | ₩19,390 | ₩19,444 | ₩19,002 | ₩19,350 | -0.21% | 24만 |
|---|
| 2026.05.20 | ₩19,123 | ₩19,644 | ₩18,908 | ₩19,618 | +2.59% | 22만 |
|---|
| 2026.05.19 | ₩19,149 | ₩19,310 | ₩18,962 | ₩19,029 | -0.63% | 36.8만 |
|---|
| 2026.05.18 | ₩19,190 | ₩19,604 | ₩19,190 | ₩19,297 | +0.56% | 25.4만 |
|---|
| 2026.05.15 | ₩19,363 | ₩19,363 | ₩18,949 | ₩18,962 | -2.07% | 26.2만 |
|---|
| 2026.05.14 | ₩19,778 | ₩20,019 | ₩19,551 | ₩19,551 | -1.15% | 35.1만 |
|---|
| 2026.05.13 | ₩20,340 | ₩20,474 | ₩19,524 | ₩19,698 | -3.16% | 30만 |
|---|
| 2026.05.12 | ₩20,327 | ₩20,488 | ₩20,140 | ₩20,380 | +0.26% | 33.5만 |
|---|
| 2026.05.11 | ₩20,287 | ₩20,407 | ₩20,046 | ₩20,354 | +0.33% | 35.8만 |
|---|
| 2026.05.08 | ₩20,635 | ₩21,116 | ₩20,247 | ₩20,247 | -1.88% | 38.1만 |
|---|
| 2026.05.07 | ₩20,207 | ₩20,849 | ₩20,193 | ₩20,621 | +2.05% | 39.9만 |
|---|
| 2026.05.06 | ₩19,885 | ₩20,354 | ₩19,805 | ₩20,193 | +1.55% | 55.9만 |
|---|
| 2026.05.05 | ₩19,524 | ₩19,939 | ₩19,390 | ₩19,564 | +0.21% | 57만 |
|---|
| 2026.05.04 | ₩19,377 | ₩19,564 | ₩18,989 | ₩19,390 | +0.07% | 66.7만 |
|---|
| 2026.05.01 | ₩20,715 | ₩20,822 | ₩19,497 | ₩19,885 | -4.01% | 60.5만 |
|---|
| 2026.04.30 | ₩21,143 | ₩21,518 | ₩21,143 | ₩21,438 | +1.39% | 36만 |
|---|
| 2026.04.29 | ₩21,143 | ₩21,371 | ₩21,009 | ₩21,157 | +0.06% | 31만 |
|---|
| 2026.04.28 | ₩21,438 | ₩21,585 | ₩21,036 | ₩21,357 | -0.37% | 29.7만 |
|---|
| 2026.04.27 | ₩21,384 | ₩21,759 | ₩21,304 | ₩21,344 | -0.19% | 29.2만 |
|---|
| 2026.04.24 | ₩21,036 | ₩21,397 | ₩20,902 | ₩21,397 | +1.72% | 29.7만 |
|---|
| 2026.04.23 | ₩20,528 | ₩21,076 | ₩20,501 | ₩21,050 | +2.54% | 30.5만 |
|---|
| 2026.04.22 | ₩20,902 | ₩20,943 | ₩20,501 | ₩20,675 | -1.09% | 19만 |
|---|
| 2026.04.21 | ₩20,755 | ₩21,130 | ₩20,621 | ₩20,809 | +0.26% | 33.1만 |
|---|
| 2026.04.20 | ₩20,568 | ₩20,889 | ₩20,554 | ₩20,862 | +1.43% | 28.1만 |
|---|
| 2026.04.17 | ₩20,661 | ₩21,143 | ₩20,554 | ₩20,715 | +0.26% | 59.8만 |
|---|
| 2026.04.16 | ₩20,541 | ₩20,661 | ₩19,939 | ₩20,354 | -0.91% | 102만 |
|---|
| 2026.04.15 | ₩20,581 | ₩20,702 | ₩20,367 | ₩20,581 | 0.00% | 23.6만 |
|---|
| 2026.04.14 | ₩20,180 | ₩20,675 | ₩20,140 | ₩20,675 | +2.45% | 27.3만 |
|---|
| 2026.04.13 | ₩20,006 | ₩20,233 | ₩19,698 | ₩20,233 | +1.14% | 26.3만 |
|---|
| 2026.04.10 | ₩19,992 | ₩20,153 | ₩19,752 | ₩20,113 | +0.60% | 27.2만 |
|---|
| 2026.04.09 | ₩19,163 | ₩20,180 | ₩19,163 | ₩19,792 | +3.28% | 40.6만 |
|---|
| 2026.04.08 | ₩18,895 | ₩19,404 | ₩18,855 | ₩19,297 | +2.12% | 80.3만 |
|---|
| 2026.04.07 | ₩17,958 | ₩18,480 | ₩17,838 | ₩18,387 | +2.38% | 34.1만 |
|---|
| 2026.04.06 | ₩17,905 | ₩18,132 | ₩17,624 | ₩18,039 | +0.75% | 38.1만 |
|---|
| 2026.04.02 | ₩17,731 | ₩18,106 | ₩17,503 | ₩18,079 | +1.96% | 40.4만 |
|---|
| 2026.04.01 | ₩18,159 | ₩18,186 | ₩17,918 | ₩17,958 | -1.11% | 28.7만 |
|---|
| 2026.03.31 | ₩18,346 | ₩18,346 | ₩17,932 | ₩18,106 | -1.31% | 30.7만 |
|---|
| 2026.03.30 | ₩18,293 | ₩18,494 | ₩17,985 | ₩18,226 | -0.37% | 34.3만 |
|---|
| 2026.03.27 | ₩18,454 | ₩18,534 | ₩17,918 | ₩17,985 | -2.54% | 31.2만 |
|---|
| 2026.03.26 | ₩18,400 | ₩18,828 | ₩18,400 | ₩18,668 | +1.45% | 21.5만 |
|---|
| 2026.03.25 | ₩18,895 | ₩18,962 | ₩18,534 | ₩18,735 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩18,534 | ₩19,029 | ₩18,387 | ₩18,641 | +0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩19,056 | ₩19,337 | ₩18,654 | ₩18,989 | -0.35% | 44.8만 |
|---|
| 2026.03.20 | ₩19,497 | ₩19,551 | ₩18,373 | ₩18,467 | -5.28% | 83.7만 |
|---|
| 2026.03.19 | ₩19,350 | ₩19,658 | ₩19,323 | ₩19,323 | -0.14% | 30.8만 |
|---|
| 2026.03.18 | ₩19,618 | ₩19,845 | ₩19,404 | ₩19,551 | -0.34% | 26.6만 |
|---|
| 2026.03.17 | ₩19,992 | ₩20,207 | ₩19,805 | ₩19,845 | -0.74% | 31.3만 |
|---|
| 2026.03.16 | ₩19,778 | ₩20,033 | ₩19,631 | ₩19,792 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩20,086 | ₩20,193 | ₩19,350 | ₩19,430 | -3.26% | 25만 |
|---|
| 2026.03.12 | ₩19,564 | ₩19,859 | ₩19,484 | ₩19,711 | +0.75% | 21.5만 |
|---|
| 2026.03.11 | ₩20,019 | ₩20,260 | ₩19,564 | ₩19,859 | -0.80% | 18.7만 |
|---|
| 2026.03.10 | ₩20,233 | ₩20,528 | ₩20,073 | ₩20,247 | +0.07% | 24.8만 |
|---|
| 2026.03.09 | ₩20,247 | ₩20,488 | ₩19,711 | ₩20,354 | +0.53% | 25.7만 |
|---|
| 2026.03.06 | ₩20,421 | ₩20,648 | ₩20,193 | ₩20,608 | +0.92% | 29.6만 |
|---|
| 2026.03.05 | ₩20,661 | ₩20,916 | ₩20,581 | ₩20,769 | +0.52% | 22.3만 |
|---|
| 2026.03.04 | ₩21,143 | ₩21,224 | ₩20,755 | ₩21,023 | -0.57% | 29만 |
|---|
| 2026.03.03 | ₩21,384 | ₩21,424 | ₩20,554 | ₩20,983 | -1.88% | 50.9만 |
|---|
| 2026.03.02 | ₩21,183 | ₩21,866 | ₩21,183 | ₩21,705 | +2.46% | 27.3만 |
|---|
| 2026.02.27 | ₩21,719 | ₩22,026 | ₩21,531 | ₩21,598 | -0.55% | 41.8만 |
|---|
| 2026.02.26 | ₩21,866 | ₩22,200 | ₩21,719 | ₩21,893 | +0.12% | 21.4만 |
|---|
| 2026.02.25 | ₩21,183 | ₩22,214 | ₩20,675 | ₩21,866 | +3.22% | 52.1만 |
|---|
| 2026.02.24 | ₩21,438 | ₩21,652 | ₩21,183 | ₩21,277 | -0.75% | 36.1만 |
|---|
| 2026.02.23 | ₩21,357 | ₩21,652 | ₩21,036 | ₩21,264 | -0.44% | 28만 |
|---|
| 2026.02.20 | ₩20,916 | ₩21,331 | ₩20,608 | ₩21,331 | +1.98% | 25.7만 |
|---|
| 2026.02.19 | ₩20,795 | ₩21,116 | ₩20,715 | ₩20,902 | +0.51% | 26.2만 |
|---|
| 2026.02.18 | ₩21,090 | ₩21,531 | ₩20,782 | ₩20,916 | -0.82% | 31.5만 |
|---|
| 2026.02.17 | ₩21,183 | ₩21,585 | ₩20,956 | ₩21,558 | +1.77% | 28.8만 |
|---|
| 2026.02.13 | ₩19,952 | ₩21,197 | ₩19,872 | ₩20,956 | +5.03% | 40.5만 |
|---|
| 2026.02.12 | ₩20,595 | ₩20,595 | ₩19,310 | ₩19,859 | -3.57% | 38.2만 |
|---|
| 2026.02.11 | ₩20,648 | ₩20,648 | ₩20,006 | ₩20,140 | -2.46% | 33.2만 |
|---|
| 2026.02.10 | ₩20,354 | ₩20,862 | ₩20,220 | ₩20,688 | +1.64% | 48.6만 |
|---|
| 2026.02.09 | ₩20,059 | ₩20,273 | ₩19,671 | ₩20,207 | +0.73% | 28.1만 |
|---|
| 2026.02.06 | ₩19,805 | ₩20,273 | ₩19,805 | ₩20,166 | +1.82% | 39.4만 |
|---|
| 2026.02.05 | ₩19,644 | ₩19,966 | ₩19,297 | ₩19,805 | +0.82% | 60.4만 |
|---|
| 2026.02.04 | ₩19,096 | ₩19,591 | ₩19,042 | ₩19,497 | +2.10% | 30.2만 |
|---|
| 2026.02.03 | ₩18,922 | ₩19,377 | ₩18,601 | ₩18,882 | -0.21% | 30.9만 |
|---|
| 2026.02.02 | ₩18,761 | ₩19,377 | ₩18,534 | ₩18,949 | +1.00% | 48.4만 |
|---|
| 2026.01.30 | ₩18,641 | ₩18,935 | ₩18,387 | ₩18,882 | +1.29% | 37.9만 |
|---|
| 2026.01.29 | ₩18,454 | ₩18,761 | ₩18,346 | ₩18,681 | +1.23% | 39.3만 |
|---|
| 2026.01.28 | ₩18,668 | ₩18,842 | ₩18,253 | ₩18,293 | -2.01% | 34.4만 |
|---|
| 2026.01.27 | ₩18,654 | ₩18,788 | ₩18,520 | ₩18,668 | +0.07% | 32.4만 |
|---|
| 2026.01.26 | ₩19,029 | ₩19,056 | ₩18,520 | ₩18,748 | -1.48% | 27.8만 |
|---|
| 2026.01.23 | ₩19,297 | ₩19,845 | ₩18,788 | ₩18,895 | -2.08% | 49.3만 |
|---|
| 2026.01.22 | ₩20,099 | ₩20,488 | ₩19,939 | ₩20,046 | -0.27% | 29.1만 |
|---|
| 2026.01.21 | ₩19,979 | ₩20,180 | ₩19,885 | ₩20,046 | +0.33% | 39.6만 |
|---|
| 2026.01.20 | ₩19,711 | ₩19,952 | ₩19,417 | ₩19,912 | +1.02% | 37.4만 |
|---|
| 2026.01.16 | ₩20,113 | ₩20,220 | ₩19,939 | ₩20,046 | -0.33% | 43.7만 |
|---|
| 2026.01.15 | ₩20,059 | ₩20,407 | ₩19,778 | ₩20,153 | +0.47% | 29.6만 |
|---|
| 2026.01.14 | ₩19,484 | ₩20,006 | ₩19,484 | ₩19,952 | +2.40% | 26.7만 |
|---|
| 2026.01.13 | ₩20,140 | ₩20,193 | ₩19,444 | ₩19,578 | -2.79% | 27.4만 |
|---|
| 2026.01.12 | ₩19,939 | ₩20,233 | ₩19,631 | ₩20,046 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩19,631 | ₩19,952 | ₩19,297 | ₩19,899 | +1.36% | 32.4만 |
|---|
| 2026.01.08 | ₩18,895 | ₩19,818 | ₩18,895 | ₩19,604 | +3.75% | 69.5만 |
|---|
| 2026.01.07 | ₩19,256 | ₩19,778 | ₩19,163 | ₩19,256 | 0.00% | 125.5만 |
|---|
| 2026.01.06 | ₩18,480 | ₩19,190 | ₩18,373 | ₩19,136 | +3.55% | 82.2만 |
|---|
| 2026.01.05 | ₩18,052 | ₩18,694 | ₩18,012 | ₩18,587 | +2.97% | 46.5만 |
|---|
| 2026.01.02 | ₩18,226 | ₩18,346 | ₩17,972 | ₩18,239 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩18,253 | ₩18,373 | ₩18,106 | ₩18,320 | +0.37% | 47.3만 |
|---|
| 2025.12.30 | ₩18,146 | ₩18,280 | ₩18,052 | ₩18,199 | +0.29% | 54.9만 |
|---|
| 2025.12.29 | ₩18,159 | ₩18,507 | ₩18,146 | ₩18,413 | +1.40% | 43.2만 |
|---|
| 2025.12.26 | ₩18,132 | ₩18,360 | ₩17,945 | ₩18,106 | -0.15% | 35만 |
|---|
| 2025.12.24 | ₩17,972 | ₩18,306 | ₩17,972 | ₩18,280 | +1.71% | 15.2만 |
|---|
| 2025.12.23 | ₩18,119 | ₩18,400 | ₩17,878 | ₩17,891 | -1.26% | 35.7만 |
|---|
| 2025.12.22 | ₩18,360 | ₩18,520 | ₩18,119 | ₩18,293 | -0.36% | 43.8만 |
|---|
| 2025.12.19 | ₩18,172 | ₩18,427 | ₩18,012 | ₩18,333 | +0.88% | 165.9만 |
|---|
| 2025.12.18 | ₩18,561 | ₩18,601 | ₩18,213 | ₩18,226 | -1.80% | 46.6만 |
|---|
| 2025.12.17 | ₩18,159 | ₩18,561 | ₩18,159 | ₩18,427 | +1.47% | 37.2만 |
|---|
| 2025.12.16 | ₩18,454 | ₩18,467 | ₩17,985 | ₩18,226 | -1.23% | 40.6만 |
|---|
| 2025.12.15 | ₩18,989 | ₩19,029 | ₩18,172 | ₩18,480 | -2.68% | 51.5만 |
|---|
| 2025.12.12 | ₩18,641 | ₩18,962 | ₩18,627 | ₩18,868 | +1.22% | 48.3만 |
|---|
| 2025.12.11 | ₩18,681 | ₩18,908 | ₩18,587 | ₩18,748 | +0.36% | 46.4만 |
|---|
| 2025.12.10 | ₩18,373 | ₩18,708 | ₩18,266 | ₩18,561 | +1.02% | 36.3만 |
|---|
| 2025.12.09 | ₩18,106 | ₩18,467 | ₩18,079 | ₩18,454 | +1.92% | 34.1만 |
|---|
| 2025.12.08 | ₩18,186 | ₩18,186 | ₩17,718 | ₩18,052 | -0.74% | 45.8만 |
|---|
| 2025.12.05 | ₩18,025 | ₩18,561 | ₩17,891 | ₩17,999 | -0.15% | 41.7만 |
|---|
| 2025.12.04 | ₩18,213 | ₩18,373 | ₩17,784 | ₩17,905 | -1.69% | 31.4만 |
|---|
| 2025.12.03 | ₩18,025 | ₩18,400 | ₩17,945 | ₩18,293 | +1.48% | 37만 |
|---|
| 2025.12.02 | ₩18,146 | ₩18,159 | ₩17,691 | ₩18,012 | -0.74% | 66.8만 |
|---|
| 2025.12.01 | ₩18,400 | ₩18,520 | ₩17,958 | ₩17,999 | -2.18% | 44.4만 |
|---|
| 2025.11.28 | ₩18,775 | ₩18,842 | ₩18,440 | ₩18,561 | -1.14% | 16만 |
|---|
| 2025.11.26 | ₩18,654 | ₩19,203 | ₩18,654 | ₩18,788 | +0.72% | 54.9만 |
|---|
| 2025.11.25 | ₩18,253 | ₩19,163 | ₩18,172 | ₩18,761 | +2.79% | 42.3만 |
|---|
| 2025.11.24 | ₩17,851 | ₩18,146 | ₩17,610 | ₩18,052 | +1.12% | 56.9만 |
|---|
| 2025.11.21 | ₩17,249 | ₩17,891 | ₩17,075 | ₩17,758 | +2.95% | 41.9만 |
|---|
| 2025.11.20 | ₩17,477 | ₩17,570 | ₩17,075 | ₩17,075 | -2.30% | 36.8만 |
|---|
| 2025.11.19 | ₩17,610 | ₩17,637 | ₩17,289 | ₩17,370 | -1.37% | 42.5만 |
|---|
| 2025.11.18 | ₩17,691 | ₩17,905 | ₩17,557 | ₩17,637 | -0.30% | 32만 |
|---|
| 2025.11.17 | ₩18,065 | ₩18,199 | ₩17,637 | ₩17,704 | -2.00% | 37.5만 |
|---|
| 2025.11.14 | ₩17,985 | ₩18,012 | ₩17,570 | ₩17,945 | -0.22% | 43.9만 |
|---|
| 2025.11.13 | ₩17,758 | ₩18,106 | ₩17,624 | ₩17,972 | +1.21% | 48.3만 |
|---|
| 2025.11.12 | ₩18,400 | ₩18,440 | ₩17,825 | ₩17,825 | -3.13% | 57.6만 |
|---|
| 2025.11.11 | ₩17,985 | ₩18,427 | ₩17,771 | ₩18,400 | +2.31% | 40.2만 |
|---|
| 2025.11.10 | ₩17,771 | ₩18,132 | ₩17,557 | ₩17,825 | +0.30% | 53.8만 |
|---|
| 2025.11.07 | ₩17,530 | ₩17,945 | ₩17,316 | ₩17,771 | +1.37% | 81.6만 |
|---|
| 2025.11.06 | ₩19,444 | ₩19,671 | ₩17,169 | ₩17,182 | -11.63% | 53.5만 |
|---|
| 2025.11.05 | ₩19,591 | ₩19,685 | ₩19,163 | ₩19,243 | -1.78% | 73만 |
|---|
| 2025.11.04 | ₩19,350 | ₩19,457 | ₩19,149 | ₩19,363 | +0.07% | 28.6만 |
|---|
| 2025.11.03 | ₩19,109 | ₩19,404 | ₩18,574 | ₩19,377 | +1.40% | 98.3만 |
|---|
| 2025.10.31 | ₩18,962 | ₩19,471 | ₩18,815 | ₩19,310 | +1.83% | 69.6만 |
|---|
| 2025.10.30 | ₩19,417 | ₩19,578 | ₩18,922 | ₩19,082 | -1.72% | 50.3만 |
|---|
| 2025.10.29 | ₩20,742 | ₩20,742 | ₩19,430 | ₩19,484 | -6.06% | 52.1만 |
|---|
| 2025.10.28 | ₩21,050 | ₩21,050 | ₩20,514 | ₩20,916 | -0.64% | 24.3만 |
|---|
| 2025.10.27 | ₩21,050 | ₩21,197 | ₩20,715 | ₩21,157 | +0.51% | 24.6만 |
|---|
| 2025.10.24 | ₩20,889 | ₩21,076 | ₩20,474 | ₩21,063 | +0.83% | 26.8만 |
|---|
| 2025.10.23 | ₩21,143 | ₩21,210 | ₩20,702 | ₩20,782 | -1.71% | 27.9만 |
|---|
| 2025.10.22 | ₩21,063 | ₩21,210 | ₩20,902 | ₩21,197 | +0.64% | 18.4만 |
|---|
| 2025.10.21 | ₩20,795 | ₩21,090 | ₩20,769 | ₩20,916 | +0.58% | 19.7만 |
|---|
| 2025.10.20 | ₩20,648 | ₩20,996 | ₩20,568 | ₩20,795 | +0.71% | 18.5만 |
|---|
| 2025.10.17 | ₩20,581 | ₩20,902 | ₩20,434 | ₩20,608 | +0.13% | 24.3만 |
|---|
| 2025.10.16 | ₩20,742 | ₩20,943 | ₩20,608 | ₩20,688 | -0.26% | 28만 |
|---|
| 2025.10.15 | ₩20,595 | ₩21,170 | ₩20,541 | ₩20,835 | +1.17% | 38.9만 |
|---|
| 2025.10.14 | ₩19,899 | ₩20,568 | ₩19,885 | ₩20,488 | +2.96% | 27.7만 |
|---|
| 2025.10.13 | ₩19,912 | ₩20,086 | ₩19,725 | ₩19,966 | +0.27% | 32.4만 |
|---|
| 2025.10.10 | ₩20,126 | ₩20,233 | ₩19,671 | ₩19,778 | -1.73% | 33만 |
|---|