시장 데이터를 불러오는 중
전체 종목
사브라 헬스케어 과거 주가
Sabra Health Care REIT, Inc. - Common Stock · SBRA · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sabra Health Care REIT, Inc. - Common Stock · SBRA · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,204 | ₩25,498 | ₩25,191 | ₩25,324 | +0.48% | 139.4만 |
| 2026.10.08 | ₩25,071 | ₩25,378 | ₩24,817 | ₩25,164 | +0.37% | 199.3만 |
| 2026.10.07 | ₩25,592 | ₩25,645 | ₩25,017 | ₩25,031 | -2.19% | 222.4만 |
| 2026.10.06 | ₩25,445 | ₩25,632 | ₩25,244 | ₩25,538 | +0.37% | 282.2만 |
| 2026.10.05 | ₩25,418 | ₩25,872 | ₩25,365 | ₩25,471 | +0.21% | 371.3만 |
| 2026.10.02 | ₩25,739 | ₩25,939 | ₩25,391 | ₩25,592 | -0.57% | 306.3만 |
| 2026.10.01 | ₩26,153 | ₩26,233 | ₩25,578 | ₩25,645 | -1.94% | 321.1만 |
| 2026.09.30 | ₩26,527 | ₩26,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,340 |
| -0.70% |
| 249.6만 |
| 2026.09.29 | ₩26,406 | ₩26,674 | ₩26,219 | ₩26,420 | +0.05% | 228.3만 |
|---|
| 2026.09.28 | ₩26,513 | ₩26,660 | ₩26,300 | ₩26,473 | -0.15% | 185.6만 |
|---|
| 2026.09.25 | ₩26,380 | ₩26,567 | ₩26,166 | ₩26,513 | +0.51% | 230.3만 |
|---|
| 2026.09.24 | ₩26,406 | ₩26,794 | ₩26,366 | ₩26,406 | 0.00% | 214만 |
|---|
| 2026.09.23 | ₩26,420 | ₩26,593 | ₩26,259 | ₩26,300 | -0.46% | 303.2만 |
|---|
| 2026.09.22 | ₩26,647 | ₩26,674 | ₩26,393 | ₩26,460 | -0.70% | 224.8만 |
|---|
| 2026.09.21 | ₩26,420 | ₩26,834 | ₩26,326 | ₩26,540 | +0.46% | 201.5만 |
|---|
| 2026.09.18 | ₩26,807 | ₩26,847 | ₩26,300 | ₩26,366 | -1.64% | 547.5만 |
|---|
| 2026.09.17 | ₩26,927 | ₩27,275 | ₩26,727 | ₩26,914 | -0.05% | 201.2만 |
|---|
| 2026.09.16 | ₩27,034 | ₩27,221 | ₩26,620 | ₩26,834 | -0.74% | 247.5만 |
|---|
| 2026.09.15 | ₩27,341 | ₩27,395 | ₩26,820 | ₩27,074 | -0.98% | 274.7만 |
|---|
| 2026.09.14 | ₩27,609 | ₩27,889 | ₩27,355 | ₩27,381 | -0.82% | 170.8만 |
|---|
| 2026.09.11 | ₩28,009 | ₩28,129 | ₩27,368 | ₩27,408 | -2.15% | 191.2만 |
|---|
| 2026.09.10 | ₩27,769 | ₩28,196 | ₩27,568 | ₩27,822 | +0.19% | 281.4만 |
|---|
| 2026.09.09 | ₩27,782 | ₩27,929 | ₩27,542 | ₩27,769 | -0.05% | 333.2만 |
|---|
| 2026.09.08 | ₩27,595 | ₩27,982 | ₩27,502 | ₩27,796 | +0.73% | 239.3만 |
|---|
| 2026.09.04 | ₩27,755 | ₩28,303 | ₩27,715 | ₩27,755 | 0.00% | 195.4만 |
|---|
| 2026.09.03 | ₩27,996 | ₩27,996 | ₩27,609 | ₩27,956 | -0.14% | 198.2만 |
|---|
| 2026.09.02 | ₩28,063 | ₩28,089 | ₩27,515 | ₩27,862 | -0.71% | 243만 |
|---|
| 2026.09.01 | ₩27,462 | ₩28,009 | ₩27,368 | ₩27,969 | +1.85% | 217.5만 |
|---|
| 2026.08.31 | ₩27,422 | ₩27,462 | ₩27,061 | ₩27,235 | -0.68% | 192.3만 |
|---|
| 2026.08.28 | ₩27,742 | ₩27,809 | ₩27,462 | ₩27,528 | -0.77% | 160.7만 |
|---|
| 2026.08.27 | ₩27,782 | ₩28,023 | ₩27,582 | ₩27,649 | -0.48% | 107.8만 |
|---|
| 2026.08.26 | ₩28,009 | ₩28,210 | ₩27,755 | ₩28,063 | +0.19% | 163.9만 |
|---|
| 2026.08.25 | ₩27,341 | ₩27,889 | ₩27,261 | ₩27,809 | +1.71% | 160.2만 |
|---|
| 2026.08.24 | ₩27,235 | ₩27,555 | ₩27,114 | ₩27,341 | +0.39% | 89.3만 |
|---|
| 2026.08.21 | ₩27,528 | ₩27,528 | ₩27,114 | ₩27,235 | -1.07% | 157.3만 |
|---|
| 2026.08.20 | ₩27,328 | ₩27,729 | ₩27,235 | ₩27,422 | +0.34% | 131.9만 |
|---|
| 2026.08.19 | ₩27,395 | ₩27,462 | ₩27,061 | ₩27,435 | +0.15% | 645.4만 |
|---|
| 2026.08.18 | ₩27,315 | ₩27,502 | ₩27,088 | ₩27,154 | -0.59% | 127.3만 |
|---|
| 2026.08.17 | ₩26,994 | ₩27,168 | ₩26,914 | ₩27,128 | +0.49% | 148.6만 |
|---|
| 2026.08.14 | ₩26,513 | ₩27,181 | ₩26,326 | ₩27,141 | +2.37% | 186.6만 |
|---|
| 2026.08.13 | ₩27,114 | ₩27,435 | ₩26,887 | ₩26,914 | -0.74% | 196.3만 |
|---|
| 2026.08.12 | ₩26,406 | ₩27,048 | ₩26,380 | ₩26,967 | +2.12% | 239.8만 |
|---|
| 2026.08.11 | ₩27,475 | ₩27,488 | ₩26,460 | ₩26,513 | -3.50% | 330만 |
|---|
| 2026.08.10 | ₩27,876 | ₩27,889 | ₩27,448 | ₩27,609 | -0.96% | 243.4만 |
|---|
| 2026.08.07 | ₩27,929 | ₩28,250 | ₩27,755 | ₩28,103 | +0.62% | 180.2만 |
|---|
| 2026.08.06 | ₩28,717 | ₩28,837 | ₩27,809 | ₩27,929 | -2.74% | 222.1만 |
|---|
| 2026.08.05 | ₩27,782 | ₩28,183 | ₩27,609 | ₩28,156 | +1.35% | 268.3만 |
|---|
| 2026.08.04 | ₩27,114 | ₩27,649 | ₩26,406 | ₩27,595 | +1.77% | 563.8만 |
|---|
| 2026.08.03 | ₩28,076 | ₩28,437 | ₩27,315 | ₩27,528 | -1.95% | 435.3만 |
|---|
| 2026.07.31 | ₩28,223 | ₩28,503 | ₩27,862 | ₩28,276 | +0.19% | 234.3만 |
|---|
| 2026.07.30 | ₩29,251 | ₩29,372 | ₩28,223 | ₩28,477 | -2.65% | 341.7만 |
|---|
| 2026.07.29 | ₩29,812 | ₩29,866 | ₩29,332 | ₩29,452 | -1.21% | 172.6만 |
|---|
| 2026.07.28 | ₩30,413 | ₩30,413 | ₩29,679 | ₩29,732 | -2.24% | 185.4만 |
|---|
| 2026.07.27 | ₩29,893 | ₩29,986 | ₩29,665 | ₩29,906 | +0.04% | 217.5만 |
|---|
| 2026.07.24 | ₩29,572 | ₩29,919 | ₩29,532 | ₩29,866 | +0.99% | 192.5만 |
|---|
| 2026.07.23 | ₩29,318 | ₩29,986 | ₩29,198 | ₩29,425 | +0.36% | 330.3만 |
|---|
| 2026.07.22 | ₩29,879 | ₩30,120 | ₩28,998 | ₩29,358 | -1.74% | 595.7만 |
|---|
| 2026.07.21 | ₩26,780 | ₩29,519 | ₩26,754 | ₩29,438 | +9.93% | 684.1만 |
|---|
| 2026.07.20 | ₩26,740 | ₩26,981 | ₩26,487 | ₩26,714 | -0.10% | 285.4만 |
|---|
| 2026.07.17 | ₩27,048 | ₩27,448 | ₩26,780 | ₩26,861 | -0.69% | 377.7만 |
|---|
| 2026.07.16 | ₩26,139 | ₩26,981 | ₩26,072 | ₩26,927 | +3.01% | 408.5만 |
|---|
| 2026.07.15 | ₩26,380 | ₩26,567 | ₩25,912 | ₩26,072 | -1.16% | 301.7만 |
|---|
| 2026.07.14 | ₩26,353 | ₩26,513 | ₩26,259 | ₩26,380 | +0.10% | 203.9만 |
|---|
| 2026.07.13 | ₩26,406 | ₩26,593 | ₩26,286 | ₩26,393 | -0.05% | 224.9만 |
|---|
| 2026.07.10 | ₩26,580 | ₩26,633 | ₩25,966 | ₩26,206 | -1.41% | 226.7만 |
|---|
| 2026.07.09 | ₩26,754 | ₩26,901 | ₩26,513 | ₩26,553 | -0.75% | 231.3만 |
|---|
| 2026.07.08 | ₩26,861 | ₩27,061 | ₩26,687 | ₩26,754 | -0.40% | 325.7만 |
|---|
| 2026.07.07 | ₩26,553 | ₩27,261 | ₩26,500 | ₩26,794 | +0.91% | 236.6만 |
|---|
| 2026.07.06 | ₩26,820 | ₩26,994 | ₩26,246 | ₩26,353 | -1.74% | 235.7만 |
|---|
| 2026.07.02 | ₩26,326 | ₩26,954 | ₩26,233 | ₩26,927 | +2.28% | 316.2만 |
|---|
| 2026.07.01 | ₩26,219 | ₩26,406 | ₩26,179 | ₩26,286 | +0.25% | 372.8만 |
|---|
| 2026.06.30 | ₩25,966 | ₩26,553 | ₩25,805 | ₩26,059 | +0.36% | 265.6만 |
|---|
| 2026.06.29 | ₩25,885 | ₩26,072 | ₩25,485 | ₩26,072 | +0.72% | 266.1만 |
|---|
| 2026.06.26 | ₩26,006 | ₩26,219 | ₩25,885 | ₩26,099 | +0.36% | 903.6만 |
|---|
| 2026.06.25 | ₩25,258 | ₩25,805 | ₩25,124 | ₩25,792 | +2.12% | 357.5만 |
|---|
| 2026.06.24 | ₩25,004 | ₩25,899 | ₩24,977 | ₩25,498 | +1.98% | 530만 |
|---|
| 2026.06.23 | ₩24,162 | ₩24,937 | ₩24,162 | ₩24,884 | +2.99% | 332.9만 |
|---|
| 2026.06.22 | ₩24,216 | ₩24,550 | ₩24,096 | ₩24,403 | +0.77% | 336.2만 |
|---|
| 2026.06.18 | ₩24,176 | ₩24,403 | ₩23,855 | ₩24,203 | +0.11% | 583.4만 |
|---|
| 2026.06.17 | ₩24,510 | ₩24,750 | ₩24,002 | ₩24,109 | -1.63% | 275.8만 |
|---|
| 2026.06.16 | ₩24,937 | ₩24,991 | ₩24,550 | ₩24,790 | -0.59% | 506.4만 |
|---|
| 2026.06.15 | ₩24,844 | ₩25,004 | ₩24,510 | ₩24,817 | -0.11% | 238.9만 |
|---|
| 2026.06.12 | ₩24,870 | ₩25,164 | ₩24,804 | ₩25,017 | +0.59% | 259.9만 |
|---|
| 2026.06.11 | ₩25,164 | ₩25,391 | ₩24,697 | ₩24,697 | -1.86% | 251.8만 |
|---|
| 2026.06.10 | ₩25,498 | ₩25,658 | ₩24,884 | ₩25,137 | -1.41% | 310.5만 |
|---|
| 2026.06.09 | ₩24,269 | ₩25,324 | ₩24,269 | ₩25,244 | +4.02% | 297.2만 |
|---|
| 2026.06.08 | ₩24,577 | ₩24,750 | ₩23,788 | ₩24,256 | -1.30% | 456.1만 |
|---|
| 2026.06.05 | ₩23,521 | ₩24,777 | ₩23,508 | ₩24,657 | +4.83% | 512.7만 |
|---|
| 2026.06.04 | ₩24,536 | ₩24,643 | ₩23,428 | ₩23,601 | -3.81% | 497.7만 |
|---|
| 2026.06.03 | ₩24,790 | ₩24,910 | ₩24,122 | ₩24,162 | -2.53% | 277만 |
|---|
| 2026.06.02 | ₩25,378 | ₩25,511 | ₩24,683 | ₩24,804 | -2.26% | 330.6만 |
|---|
| 2026.06.01 | ₩26,366 | ₩26,633 | ₩25,418 | ₩25,445 | -3.50% | 302.5만 |
|---|
| 2026.05.29 | ₩27,048 | ₩27,194 | ₩26,446 | ₩26,567 | -1.78% | 323만 |
|---|
| 2026.05.28 | ₩27,248 | ₩27,528 | ₩27,021 | ₩27,088 | -0.59% | 207.8만 |
|---|
| 2026.05.27 | ₩27,755 | ₩27,755 | ₩27,275 | ₩27,315 | -1.59% | 160.3만 |
|---|
| 2026.05.26 | ₩27,595 | ₩27,902 | ₩27,528 | ₩27,782 | +0.68% | 292.7만 |
|---|
| 2026.05.22 | ₩27,689 | ₩27,822 | ₩27,341 | ₩27,675 | -0.05% | 210.1만 |
|---|
| 2026.05.21 | ₩28,049 | ₩28,089 | ₩27,649 | ₩27,662 | -1.38% | 242.5만 |
|---|
| 2026.05.20 | ₩28,063 | ₩28,423 | ₩27,956 | ₩28,129 | +0.24% | 214만 |
|---|
| 2026.05.19 | ₩27,916 | ₩28,196 | ₩27,849 | ₩28,063 | +0.53% | 195.2만 |
|---|
| 2026.05.18 | ₩27,729 | ₩28,169 | ₩27,689 | ₩27,956 | +0.82% | 191.7만 |
|---|
| 2026.05.15 | ₩27,902 | ₩27,902 | ₩27,542 | ₩27,609 | -1.05% | 152.9만 |
|---|
| 2026.05.14 | ₩28,370 | ₩28,423 | ₩28,103 | ₩28,316 | -0.19% | 201.5만 |
|---|
| 2026.05.13 | ₩27,876 | ₩28,196 | ₩27,729 | ₩28,183 | +1.10% | 164.9만 |
|---|
| 2026.05.12 | ₩27,675 | ₩28,076 | ₩27,435 | ₩28,009 | +1.21% | 143.4만 |
|---|
| 2026.05.11 | ₩27,769 | ₩27,982 | ₩27,595 | ₩27,622 | -0.53% | 145.8만 |
|---|
| 2026.05.08 | ₩27,595 | ₩27,956 | ₩27,568 | ₩27,715 | +0.44% | 159만 |
|---|
| 2026.05.07 | ₩27,515 | ₩27,635 | ₩27,048 | ₩27,488 | -0.10% | 163.2만 |
|---|
| 2026.05.06 | ₩27,435 | ₩27,635 | ₩27,168 | ₩27,381 | -0.19% | 264.3만 |
|---|
| 2026.05.05 | ₩27,328 | ₩27,462 | ₩26,927 | ₩27,221 | -0.39% | 293.6만 |
|---|
| 2026.05.04 | ₩26,941 | ₩27,609 | ₩26,887 | ₩27,328 | +1.44% | 179.8만 |
|---|
| 2026.05.01 | ₩27,649 | ₩27,715 | ₩27,168 | ₩27,194 | -1.64% | 240.4만 |
|---|
| 2026.04.30 | ₩27,675 | ₩27,689 | ₩26,834 | ₩27,595 | -0.29% | 445.4만 |
|---|
| 2026.04.29 | ₩27,154 | ₩27,568 | ₩26,874 | ₩27,181 | +0.10% | 538.7만 |
|---|
| 2026.04.28 | ₩27,368 | ₩27,462 | ₩27,007 | ₩27,395 | +0.10% | 294.7만 |
|---|
| 2026.04.27 | ₩26,767 | ₩27,221 | ₩26,767 | ₩27,101 | +1.25% | 167.8만 |
|---|
| 2026.04.24 | ₩26,393 | ₩26,981 | ₩26,393 | ₩26,834 | +1.67% | 228.5만 |
|---|
| 2026.04.23 | ₩26,326 | ₩26,754 | ₩26,259 | ₩26,593 | +1.01% | 197.9만 |
|---|
| 2026.04.22 | ₩26,887 | ₩26,994 | ₩25,966 | ₩26,139 | -2.78% | 216.1만 |
|---|
| 2026.04.21 | ₩27,381 | ₩27,435 | ₩26,727 | ₩26,834 | -2.00% | 237만 |
|---|
| 2026.04.20 | ₩27,582 | ₩27,689 | ₩27,261 | ₩27,381 | -0.73% | 184.7만 |
|---|
| 2026.04.17 | ₩27,582 | ₩27,729 | ₩27,381 | ₩27,622 | +0.15% | 182.5만 |
|---|
| 2026.04.16 | ₩27,355 | ₩27,662 | ₩27,355 | ₩27,595 | +0.88% | 131.4만 |
|---|
| 2026.04.15 | ₩27,021 | ₩27,475 | ₩26,954 | ₩27,368 | +1.29% | 139.4만 |
|---|
| 2026.04.14 | ₩26,754 | ₩27,194 | ₩26,633 | ₩27,168 | +1.55% | 129만 |
|---|
| 2026.04.13 | ₩27,368 | ₩27,408 | ₩26,794 | ₩27,021 | -1.27% | 172.7만 |
|---|
| 2026.04.10 | ₩27,181 | ₩27,408 | ₩27,114 | ₩27,328 | +0.54% | 96만 |
|---|
| 2026.04.09 | ₩26,700 | ₩27,328 | ₩26,233 | ₩27,181 | +1.80% | 131.8만 |
|---|
| 2026.04.08 | ₩26,847 | ₩26,901 | ₩26,647 | ₩26,820 | -0.10% | 215만 |
|---|
| 2026.04.07 | ₩26,393 | ₩26,754 | ₩26,353 | ₩26,727 | +1.27% | 154만 |
|---|
| 2026.04.06 | ₩26,446 | ₩26,607 | ₩26,326 | ₩26,340 | -0.40% | 116.1만 |
|---|
| 2026.04.02 | ₩26,126 | ₩26,540 | ₩25,992 | ₩26,527 | +1.53% | 140.2만 |
|---|
| 2026.04.01 | ₩25,685 | ₩26,179 | ₩25,498 | ₩26,032 | +1.35% | 219.6만 |
|---|
| 2026.03.31 | ₩26,246 | ₩26,380 | ₩25,632 | ₩25,685 | -2.14% | 336.1만 |
|---|
| 2026.03.30 | ₩26,259 | ₩26,420 | ₩25,832 | ₩25,966 | -1.12% | 255.4만 |
|---|
| 2026.03.27 | ₩26,206 | ₩26,460 | ₩26,153 | ₩26,193 | -0.05% | 188.7만 |
|---|
| 2026.03.26 | ₩26,460 | ₩26,647 | ₩26,166 | ₩26,219 | -0.91% | 150만 |
|---|
| 2026.03.25 | ₩26,553 | ₩26,633 | ₩26,326 | ₩26,500 | -0.20% | 240.5만 |
|---|
| 2026.03.24 | ₩26,166 | ₩26,567 | ₩26,072 | ₩26,353 | +0.71% | 180.6만 |
|---|
| 2026.03.23 | ₩26,580 | ₩26,754 | ₩26,273 | ₩26,300 | -1.06% | 250.4만 |
|---|
| 2026.03.20 | ₩26,927 | ₩27,074 | ₩26,006 | ₩26,166 | -2.83% | 687.3만 |
|---|
| 2026.03.19 | ₩27,568 | ₩27,796 | ₩26,954 | ₩27,034 | -1.94% | 217.1만 |
|---|
| 2026.03.18 | ₩27,515 | ₩27,836 | ₩27,448 | ₩27,555 | +0.15% | 249.5만 |
|---|
| 2026.03.17 | ₩28,009 | ₩28,009 | ₩27,395 | ₩27,702 | -1.10% | 233.8만 |
|---|
| 2026.03.16 | ₩27,755 | ₩28,129 | ₩27,609 | ₩27,929 | +0.63% | 206.6만 |
|---|
| 2026.03.13 | ₩28,009 | ₩28,076 | ₩27,395 | ₩27,542 | -1.67% | 295.4만 |
|---|
| 2026.03.12 | ₩27,435 | ₩28,116 | ₩27,275 | ₩27,755 | +1.17% | 255.4만 |
|---|
| 2026.03.11 | ₩27,796 | ₩27,889 | ₩27,448 | ₩27,582 | -0.77% | 227.7만 |
|---|
| 2026.03.10 | ₩27,528 | ₩28,036 | ₩27,221 | ₩27,809 | +1.02% | 216.8만 |
|---|
| 2026.03.09 | ₩27,114 | ₩27,715 | ₩27,061 | ₩27,555 | +1.63% | 251.6만 |
|---|
| 2026.03.06 | ₩26,633 | ₩27,301 | ₩26,593 | ₩27,275 | +2.41% | 200.4만 |
|---|
| 2026.03.05 | ₩26,901 | ₩27,074 | ₩26,647 | ₩26,740 | -0.60% | 245.1만 |
|---|
| 2026.03.04 | ₩27,235 | ₩27,248 | ₩26,807 | ₩27,048 | -0.69% | 207.1만 |
|---|
| 2026.03.03 | ₩27,154 | ₩27,448 | ₩26,820 | ₩27,275 | +0.44% | 220.6만 |
|---|
| 2026.03.02 | ₩27,448 | ₩27,755 | ₩27,328 | ₩27,475 | +0.10% | 246만 |
|---|
| 2026.02.27 | ₩27,862 | ₩28,143 | ₩27,408 | ₩27,448 | -1.49% | 431.7만 |
|---|
| 2026.02.26 | ₩27,462 | ₩27,889 | ₩27,368 | ₩27,862 | +1.46% | 255.3만 |
|---|
| 2026.02.25 | ₩27,368 | ₩27,502 | ₩27,061 | ₩27,462 | +0.34% | 217.3만 |
|---|
| 2026.02.24 | ₩27,208 | ₩27,542 | ₩27,128 | ₩27,395 | +0.69% | 258.4만 |
|---|
| 2026.02.23 | ₩26,607 | ₩27,422 | ₩26,540 | ₩27,288 | +2.56% | 351.4만 |
|---|
| 2026.02.20 | ₩26,967 | ₩26,967 | ₩26,460 | ₩26,620 | -1.29% | 294.4만 |
|---|
| 2026.02.19 | ₩26,754 | ₩27,194 | ₩26,647 | ₩26,740 | -0.05% | 307.8만 |
|---|
| 2026.02.18 | ₩27,448 | ₩27,609 | ₩26,727 | ₩26,754 | -2.53% | 339.2만 |
|---|
| 2026.02.17 | ₩27,288 | ₩27,649 | ₩27,101 | ₩27,502 | +0.78% | 377.7만 |
|---|
| 2026.02.13 | ₩26,727 | ₩27,435 | ₩26,273 | ₩26,941 | +0.80% | 479.9만 |
|---|
| 2026.02.12 | ₩26,246 | ₩27,074 | ₩26,233 | ₩27,048 | +3.05% | 508.1만 |
|---|
| 2026.02.11 | ₩25,698 | ₩26,273 | ₩25,538 | ₩26,179 | +1.87% | 243.7만 |
|---|
| 2026.02.10 | ₩25,538 | ₩25,752 | ₩25,445 | ₩25,578 | +0.16% | 298.2만 |
|---|
| 2026.02.09 | ₩25,445 | ₩25,538 | ₩25,017 | ₩25,498 | +0.21% | 240.9만 |
|---|
| 2026.02.06 | ₩25,805 | ₩25,832 | ₩25,378 | ₩25,418 | -1.50% | 296.3만 |
|---|
| 2026.02.05 | ₩24,777 | ₩25,859 | ₩24,710 | ₩25,618 | +3.40% | 538만 |
|---|
| 2026.02.04 | ₩24,697 | ₩24,857 | ₩24,443 | ₩24,603 | -0.38% | 202.6만 |
|---|
| 2026.02.03 | ₩24,376 | ₩24,550 | ₩23,788 | ₩24,510 | +0.55% | 252.7만 |
|---|
| 2026.02.02 | ₩25,164 | ₩25,244 | ₩24,243 | ₩24,390 | -3.08% | 334.5만 |
|---|
| 2026.01.30 | ₩24,630 | ₩25,057 | ₩24,590 | ₩25,017 | +1.57% | 237.4만 |
|---|
| 2026.01.29 | ₩24,630 | ₩24,897 | ₩24,470 | ₩24,737 | +0.43% | 178.8만 |
|---|
| 2026.01.28 | ₩24,617 | ₩25,031 | ₩24,617 | ₩24,643 | +0.11% | 230.4만 |
|---|
| 2026.01.27 | ₩25,097 | ₩25,271 | ₩24,603 | ₩24,723 | -1.49% | 209.1만 |
|---|
| 2026.01.26 | ₩25,204 | ₩25,418 | ₩25,097 | ₩25,164 | -0.16% | 255.1만 |
|---|
| 2026.01.23 | ₩25,351 | ₩25,458 | ₩25,111 | ₩25,137 | -0.84% | 251.4만 |
|---|
| 2026.01.22 | ₩25,792 | ₩25,859 | ₩25,338 | ₩25,405 | -1.50% | 346만 |
|---|
| 2026.01.21 | ₩25,832 | ₩26,006 | ₩25,525 | ₩25,792 | -0.16% | 253.3만 |
|---|
| 2026.01.20 | ₩25,618 | ₩25,872 | ₩25,458 | ₩25,658 | +0.16% | 242.3만 |
|---|
| 2026.01.16 | ₩25,365 | ₩25,725 | ₩25,218 | ₩25,698 | +1.32% | 518.2만 |
|---|
| 2026.01.15 | ₩25,765 | ₩26,032 | ₩25,391 | ₩25,445 | -1.24% | 239.7만 |
|---|
| 2026.01.14 | ₩25,926 | ₩26,019 | ₩25,431 | ₩25,739 | -0.72% | 205.8만 |
|---|
| 2026.01.13 | ₩26,059 | ₩26,113 | ₩25,645 | ₩25,926 | -0.51% | 183.9만 |
|---|
| 2026.01.12 | ₩25,712 | ₩26,019 | ₩25,712 | ₩25,952 | +0.94% | 228.6만 |
|---|
| 2026.01.09 | ₩26,353 | ₩26,473 | ₩25,658 | ₩25,752 | -2.28% | 196.5만 |
|---|
| 2026.01.08 | ₩26,259 | ₩26,433 | ₩26,019 | ₩26,193 | -0.25% | 192.4만 |
|---|
| 2026.01.07 | ₩26,072 | ₩26,473 | ₩26,032 | ₩26,300 | +0.87% | 294.7만 |
|---|
| 2026.01.06 | ₩25,485 | ₩26,099 | ₩25,391 | ₩26,006 | +2.04% | 265.2만 |
|---|
| 2026.01.05 | ₩25,511 | ₩25,565 | ₩24,523 | ₩25,485 | -0.10% | 276.3만 |
|---|
| 2026.01.02 | ₩25,191 | ₩25,819 | ₩24,964 | ₩25,578 | +1.54% | 429.6만 |
|---|
| 2025.12.31 | ₩25,365 | ₩25,511 | ₩25,137 | ₩25,298 | -0.26% | 174.8만 |
|---|
| 2025.12.30 | ₩25,204 | ₩25,418 | ₩25,191 | ₩25,365 | +0.64% | 137.1만 |
|---|
| 2025.12.29 | ₩25,191 | ₩25,311 | ₩25,097 | ₩25,218 | +0.11% | 148만 |
|---|
| 2025.12.26 | ₩24,951 | ₩25,151 | ₩24,897 | ₩25,097 | +0.59% | 78.7만 |
|---|
| 2025.12.24 | ₩24,777 | ₩24,977 | ₩24,670 | ₩24,937 | +0.65% | 85.9만 |
|---|
| 2025.12.23 | ₩24,723 | ₩24,830 | ₩24,563 | ₩24,764 | +0.16% | 192.3만 |
|---|
| 2025.12.22 | ₩24,951 | ₩25,044 | ₩24,590 | ₩24,750 | -0.80% | 186.3만 |
|---|
| 2025.12.19 | ₩25,057 | ₩25,218 | ₩24,937 | ₩24,964 | -0.37% | 704.8만 |
|---|
| 2025.12.18 | ₩25,311 | ₩25,418 | ₩25,124 | ₩25,164 | -0.58% | 238.9만 |
|---|
| 2025.12.17 | ₩25,191 | ₩25,391 | ₩25,151 | ₩25,178 | -0.05% | 273.4만 |
|---|
| 2025.12.16 | ₩25,618 | ₩25,752 | ₩25,178 | ₩25,178 | -1.72% | 222.7만 |
|---|
| 2025.12.15 | ₩25,685 | ₩25,819 | ₩25,431 | ₩25,645 | -0.16% | 301.4만 |
|---|
| 2025.12.12 | ₩25,164 | ₩25,645 | ₩25,111 | ₩25,618 | +1.80% | 248만 |
|---|
| 2025.12.11 | ₩25,458 | ₩25,645 | ₩25,017 | ₩25,097 | -1.42% | 283.8만 |
|---|
| 2025.12.10 | ₩25,859 | ₩25,966 | ₩25,137 | ₩25,378 | -1.86% | 477.7만 |
|---|
| 2025.12.09 | ₩25,739 | ₩25,939 | ₩25,552 | ₩25,792 | +0.21% | 254.9만 |
|---|
| 2025.12.08 | ₩25,618 | ₩25,912 | ₩25,511 | ₩25,698 | +0.31% | 408.3만 |
|---|
| 2025.12.05 | ₩25,445 | ₩25,832 | ₩25,137 | ₩25,752 | +1.21% | 388.6만 |
|---|
| 2025.12.04 | ₩25,498 | ₩25,765 | ₩25,391 | ₩25,445 | -0.21% | 395.5만 |
|---|
| 2025.12.03 | ₩25,832 | ₩25,939 | ₩25,498 | ₩25,672 | -0.62% | 292.7만 |
|---|
| 2025.12.02 | ₩25,779 | ₩25,952 | ₩25,458 | ₩25,926 | +0.57% | 280.8만 |
|---|
| 2025.12.01 | ₩25,926 | ₩26,179 | ₩25,658 | ₩25,752 | -0.67% | 299.5만 |
|---|
| 2025.11.28 | ₩25,885 | ₩26,072 | ₩25,752 | ₩26,059 | +0.67% | 167.1만 |
|---|
| 2025.11.26 | ₩25,324 | ₩25,926 | ₩25,311 | ₩25,832 | +2.00% | 280.7만 |
|---|
| 2025.11.25 | ₩25,044 | ₩25,525 | ₩24,991 | ₩25,298 | +1.01% | 263.6만 |
|---|
| 2025.11.24 | ₩24,924 | ₩25,231 | ₩24,857 | ₩24,870 | -0.21% | 230만 |
|---|
| 2025.11.21 | ₩24,777 | ₩25,218 | ₩24,483 | ₩25,017 | +0.97% | 285.9만 |
|---|
| 2025.11.20 | ₩25,004 | ₩25,244 | ₩24,750 | ₩24,777 | -0.91% | 304.3만 |
|---|
| 2025.11.19 | ₩25,124 | ₩25,231 | ₩24,750 | ₩24,857 | -1.06% | 189.9만 |
|---|
| 2025.11.18 | ₩24,817 | ₩25,218 | ₩24,496 | ₩25,124 | +1.24% | 284.5만 |
|---|
| 2025.11.17 | ₩24,657 | ₩25,097 | ₩24,443 | ₩24,830 | +0.70% | 445.6만 |
|---|
| 2025.11.14 | ₩24,817 | ₩25,151 | ₩24,764 | ₩24,910 | +0.38% | 237.3만 |
|---|
| 2025.11.13 | ₩25,218 | ₩25,218 | ₩24,830 | ₩24,951 | -1.06% | 348.7만 |
|---|
| 2025.11.12 | ₩25,418 | ₩25,632 | ₩25,164 | ₩25,218 | -0.79% | 397.7만 |
|---|
| 2025.11.11 | ₩25,698 | ₩25,698 | ₩25,271 | ₩25,592 | -0.42% | 193.6만 |
|---|
| 2025.11.10 | ₩25,218 | ₩25,658 | ₩25,031 | ₩25,485 | +1.06% | 371.5만 |
|---|
| 2025.11.07 | ₩25,244 | ₩25,672 | ₩24,951 | ₩25,218 | -0.11% | 425.6만 |
|---|
| 2025.11.06 | ₩24,029 | ₩25,311 | ₩23,628 | ₩25,178 | +4.78% | 592.7만 |
|---|
| 2025.11.05 | ₩23,935 | ₩24,323 | ₩23,802 | ₩24,309 | +1.56% | 462.8만 |
|---|
| 2025.11.04 | ₩24,563 | ₩25,084 | ₩23,788 | ₩24,016 | -2.23% | 373.4만 |
|---|
| 2025.11.03 | ₩23,628 | ₩24,149 | ₩23,508 | ₩23,895 | +1.13% | 402.3만 |
|---|
| 2025.10.31 | ₩23,121 | ₩24,069 | ₩23,067 | ₩23,802 | +2.95% | 347.3만 |
|---|
| 2025.10.30 | ₩23,227 | ₩23,428 | ₩23,040 | ₩23,334 | +0.46% | 248.5만 |
|---|
| 2025.10.29 | ₩23,548 | ₩23,708 | ₩22,934 | ₩23,014 | -2.27% | 243.9만 |
|---|
| 2025.10.28 | ₩24,416 | ₩24,470 | ₩23,695 | ₩23,708 | -2.90% | 207.4만 |
|---|
| 2025.10.27 | ₩24,323 | ₩24,977 | ₩24,149 | ₩24,496 | +0.71% | 242.1만 |
|---|
| 2025.10.24 | ₩24,416 | ₩24,470 | ₩24,122 | ₩24,149 | -1.09% | 145.1만 |
|---|
| 2025.10.23 | ₩24,456 | ₩24,536 | ₩24,296 | ₩24,323 | -0.55% | 198.7만 |
|---|
| 2025.10.22 | ₩24,296 | ₩24,523 | ₩24,243 | ₩24,376 | +0.33% | 117.8만 |
|---|
| 2025.10.21 | ₩24,523 | ₩24,603 | ₩24,082 | ₩24,189 | -1.36% | 206.7만 |
|---|
| 2025.10.20 | ₩24,243 | ₩24,630 | ₩24,189 | ₩24,617 | +1.54% | 154.4만 |
|---|
| 2025.10.17 | ₩23,895 | ₩24,376 | ₩23,842 | ₩24,216 | +1.34% | 257.9만 |
|---|
| 2025.10.16 | ₩23,468 | ₩23,829 | ₩23,401 | ₩23,775 | +1.31% | 427.8만 |
|---|
| 2025.10.15 | ₩23,521 | ₩23,668 | ₩23,361 | ₩23,508 | -0.06% | 330.3만 |
|---|
| 2025.10.14 | ₩23,508 | ₩23,682 | ₩23,428 | ₩23,548 | +0.17% | 324.4만 |
|---|
| 2025.10.13 | ₩23,575 | ₩23,762 | ₩23,334 | ₩23,414 | -0.68% | 221.4만 |
|---|
| 2025.10.10 | ₩23,882 | ₩23,949 | ₩23,682 | ₩23,695 | -0.78% | 405.6만 |
|---|